Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CME Group
(NQ:
CME
)
209.64
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Apr 30, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 30, 2003
6.801
6.977
6.796
6.941
1,452,726
+0.14(+2.06%)
May 29, 2003
6.824
6.843
6.759
6.801
1,517,390
-0.02(-0.35%)
May 28, 2003
6.720
6.847
6.720
6.824
897,324
+0.10(+1.55%)
May 27, 2003
6.734
6.734
6.683
6.720
724,591
-0.07(-1.08%)
May 23, 2003
6.745
6.799
6.742
6.794
285,230
+0.05(+0.80%)
May 22, 2003
6.708
6.796
6.694
6.740
1,032,853
+0.06(+0.90%)
May 21, 2003
6.598
6.683
6.554
6.680
628,924
+0.07(+1.08%)
May 20, 2003
6.598
6.694
6.598
6.609
817,601
-0.00(-0.02%)
May 19, 2003
6.706
6.716
6.589
6.610
969,960
-0.16(-2.42%)
May 16, 2003
6.612
6.773
6.559
6.773
882,265
+0.16(+2.35%)
May 15, 2003
6.598
6.646
6.570
6.618
495,167
+0.01(+0.22%)
May 14, 2003
6.609
6.688
6.586
6.603
1,351,744
-0.01(-0.19%)
May 13, 2003
6.390
6.661
6.390
6.615
1,919,547
+0.21(+3.35%)
May 12, 2003
6.282
6.463
6.265
6.401
810,515
+0.11(+1.76%)
May 09, 2003
6.265
6.356
6.215
6.290
816,715
+0.04(+0.61%)
May 08, 2003
6.254
6.274
6.203
6.252
1,252,533
-0.02(-0.40%)
May 07, 2003
6.356
6.390
6.243
6.277
1,248,104
-0.10(-1.59%)
May 06, 2003
6.412
6.412
6.325
6.378
1,171,039
-0.03(-0.53%)
May 05, 2003
6.440
6.548
6.396
6.412
1,227,731
-0.02(-0.35%)
May 02, 2003
6.282
6.490
6.282
6.435
1,311,882
+0.14(+2.19%)
May 01, 2003
6.383
6.412
6.297
6.297
2,048,875
-0.09(-1.34%)
Apr 30, 2003
6.277
6.407
6.223
6.383
1,568,767
+0.10(+1.60%)
Apr 29, 2003
6.255
6.335
6.184
6.282
2,577,703
+0.03(+0.45%)
Apr 28, 2003
5.944
6.343
5.944
6.254
4,814,370
+0.33(+5.62%)
Apr 25, 2003
5.825
5.949
5.825
5.921
1,603,313
+0.10(+1.65%)
Apr 24, 2003
5.701
5.825
5.701
5.825
1,140,921
+0.12(+2.18%)
Apr 23, 2003
5.677
5.786
5.645
5.701
2,728,291
+0.08(+1.43%)
Apr 22, 2003
5.533
5.707
5.439
5.621
2,846,989
+0.12(+2.20%)
Apr 21, 2003
5.514
5.519
5.449
5.500
431,388
-0.04(-0.65%)
Apr 17, 2003
5.488
5.607
5.480
5.536
1,916,890
+0.16(+3.00%)
Apr 16, 2003
5.368
5.409
5.365
5.375
496,052
+0.01(+0.23%)
Apr 15, 2003
5.359
5.382
5.354
5.362
351,666
-0.00(-0.02%)
Apr 14, 2003
5.280
5.374
5.272
5.363
376,468
+0.08(+1.58%)
Apr 11, 2003
5.328
5.328
5.264
5.280
316,233
-0.04(-0.74%)
Apr 10, 2003
5.283
5.323
5.255
5.319
397,728
+0.04(+0.79%)
Apr 09, 2003
5.255
5.295
5.221
5.278
690,930
+0.03(+0.62%)
Apr 08, 2003
5.261
5.280
5.210
5.245
705,103
-0.03(-0.51%)
Apr 07, 2003
5.498
5.515
5.269
5.272
1,965,609
-0.19(-3.51%)
Apr 04, 2003
5.458
5.509
5.448
5.464
569,575
+0.01(+0.25%)
Apr 03, 2003
5.441
5.554
5.441
5.450
1,121,433
+0.01(+0.25%)
Apr 02, 2003
5.348
5.453
5.332
5.437
949,587
+0.02(+0.40%)
Apr 01, 2003
5.437
5.440
5.371
5.415
411,015
-0.02(-0.37%)
Mar 31, 2003
5.481
5.481
5.392
5.436
770,653
-0.06(-1.03%)
Mar 28, 2003
5.509
5.509
5.464
5.492
535,914
-0.03(-0.51%)
Mar 27, 2003
5.464
5.520
5.396
5.520
1,372,117
+0.05(+0.82%)
Mar 26, 2003
5.464
5.522
5.464
5.475
1,906,260
+0.01(+0.14%)
Mar 25, 2003
5.413
5.481
5.413
5.467
966,417
+0.05(+0.90%)
Mar 24, 2003
5.306
5.442
5.275
5.419
1,965,609
+0.10(+1.91%)
Mar 21, 2003
5.159
5.321
5.159
5.317
1,116,119
+0.17(+3.40%)
Mar 20, 2003
5.301
5.301
5.142
5.142
988,562
-0.16(-2.98%)
Mar 19, 2003
5.204
5.300
5.204
5.300
264,856
+0.10(+1.95%)
Mar 18, 2003
5.190
5.287
5.159
5.199
827,345
+0.01(+0.22%)
Mar 17, 2003
4.877
5.214
4.877
5.187
1,070,942
+0.31(+6.37%)
Mar 14, 2003
4.798
4.899
4.798
4.877
835,317
+0.08(+1.60%)
Mar 13, 2003
4.798
4.820
4.788
4.800
361,409
+0.02(+0.33%)
Mar 12, 2003
4.787
4.804
4.730
4.784
552,744
+0.01(+0.26%)
Mar 11, 2003
4.783
4.820
4.761
4.772
185,134
-0.01(-0.21%)
Mar 10, 2003
4.773
4.816
4.772
4.782
288,773
+0.00(+0.07%)
Mar 07, 2003
4.781
4.825
4.765
4.779
310,918
-0.00(-0.02%)
Mar 06, 2003
4.754
4.815
4.754
4.780
624,495
+0.01(+0.21%)
Mar 05, 2003
4.835
4.850
4.764
4.770
477,450
-0.06(-1.33%)
Mar 04, 2003
4.866
4.881
4.834
4.834
267,514
-0.04(-0.72%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.