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
)
216.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Sep 18, 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
7.064
7.247
7.060
7.210
1,398,489
+0.15(+2.06%)
May 29, 2003
7.089
7.109
7.021
7.064
1,460,739
-0.02(-0.35%)
May 28, 2003
6.981
7.112
6.981
7.089
863,822
+0.11(+1.55%)
May 27, 2003
6.995
6.995
6.942
6.981
697,539
-0.08(-1.08%)
May 23, 2003
7.007
7.063
7.003
7.057
274,581
+0.06(+0.80%)
May 22, 2003
6.968
7.060
6.954
7.001
994,291
+0.06(+0.90%)
May 21, 2003
6.854
6.942
6.809
6.939
605,443
+0.07(+1.08%)
May 20, 2003
6.854
6.954
6.854
6.865
787,076
-0.00(-0.02%)
May 19, 2003
6.966
6.976
6.845
6.866
933,747
-0.17(-2.42%)
May 16, 2003
6.868
7.036
6.813
7.036
849,326
+0.16(+2.35%)
May 15, 2003
6.854
6.904
6.825
6.874
476,680
+0.02(+0.22%)
May 14, 2003
6.865
6.947
6.841
6.859
1,301,277
-0.01(-0.19%)
May 13, 2003
6.637
6.919
6.637
6.872
1,847,881
+0.22(+3.35%)
May 12, 2003
6.526
6.714
6.508
6.649
780,254
+0.11(+1.76%)
May 09, 2003
6.508
6.602
6.456
6.534
786,223
+0.04(+0.61%)
May 08, 2003
6.497
6.518
6.444
6.494
1,205,770
-0.03(-0.40%)
May 07, 2003
6.602
6.637
6.485
6.520
1,201,506
-0.11(-1.59%)
May 06, 2003
6.661
6.661
6.571
6.626
1,127,318
-0.04(-0.53%)
May 05, 2003
6.690
6.802
6.644
6.661
1,181,894
-0.02(-0.35%)
May 02, 2003
6.526
6.742
6.526
6.684
1,262,904
+0.14(+2.19%)
May 01, 2003
6.630
6.661
6.541
6.541
1,972,381
-0.09(-1.34%)
Apr 30, 2003
6.520
6.655
6.464
6.630
1,510,197
+0.10(+1.60%)
Apr 29, 2003
6.498
6.581
6.424
6.526
2,481,465
+0.03(+0.45%)
Apr 28, 2003
6.174
6.589
6.174
6.497
4,634,627
+0.35(+5.62%)
Apr 25, 2003
6.051
6.180
6.051
6.151
1,543,454
+0.10(+1.65%)
Apr 24, 2003
5.922
6.051
5.922
6.051
1,098,325
+0.13(+2.18%)
Apr 23, 2003
5.897
6.010
5.863
5.922
2,626,431
+0.08(+1.43%)
Apr 22, 2003
5.747
5.928
5.650
5.839
2,740,697
+0.13(+2.20%)
Apr 21, 2003
5.727
5.733
5.661
5.713
415,283
-0.04(-0.65%)
Apr 17, 2003
5.700
5.825
5.692
5.751
1,845,323
+0.17(+3.00%)
Apr 16, 2003
5.576
5.618
5.573
5.583
477,532
+0.01(+0.23%)
Apr 15, 2003
5.567
5.590
5.562
5.570
338,536
-0.00(-0.02%)
Apr 14, 2003
5.485
5.582
5.476
5.571
362,413
+0.09(+1.58%)
Apr 11, 2003
5.535
5.535
5.468
5.485
304,427
-0.04(-0.74%)
Apr 10, 2003
5.488
5.529
5.459
5.526
382,879
+0.04(+0.79%)
Apr 09, 2003
5.459
5.500
5.424
5.482
665,135
+0.03(+0.62%)
Apr 08, 2003
5.465
5.485
5.412
5.448
678,778
-0.03(-0.51%)
Apr 07, 2003
5.711
5.729
5.473
5.476
1,892,224
-0.20(-3.51%)
Apr 04, 2003
5.670
5.723
5.659
5.676
548,310
+0.01(+0.25%)
Apr 03, 2003
5.652
5.770
5.652
5.662
1,079,565
+0.01(+0.25%)
Apr 02, 2003
5.555
5.664
5.539
5.648
914,134
+0.02(+0.40%)
Apr 01, 2003
5.648
5.651
5.580
5.625
395,670
-0.02(-0.37%)
Mar 31, 2003
5.693
5.693
5.601
5.647
741,881
-0.06(-1.03%)
Mar 28, 2003
5.723
5.723
5.676
5.705
515,906
-0.03(-0.51%)
Mar 27, 2003
5.676
5.734
5.605
5.734
1,320,890
+0.05(+0.82%)
Mar 26, 2003
5.676
5.736
5.676
5.688
1,835,090
+0.01(+0.14%)
Mar 25, 2003
5.623
5.693
5.623
5.679
930,336
+0.05(+0.90%)
Mar 24, 2003
5.512
5.654
5.480
5.629
1,892,224
+0.11(+1.91%)
Mar 21, 2003
5.359
5.527
5.359
5.523
1,074,449
+0.18(+3.40%)
Mar 20, 2003
5.507
5.507
5.342
5.342
951,654
-0.16(-2.98%)
Mar 19, 2003
5.406
5.506
5.406
5.506
254,968
+0.11(+1.95%)
Mar 18, 2003
5.391
5.492
5.359
5.400
796,456
+0.01(+0.22%)
Mar 17, 2003
5.066
5.417
5.066
5.389
1,030,959
+0.32(+6.37%)
Mar 14, 2003
4.984
5.089
4.984
5.066
804,131
+0.08(+1.60%)
Mar 13, 2003
4.984
5.007
4.973
4.986
347,916
+0.02(+0.33%)
Mar 12, 2003
4.972
4.990
4.914
4.970
532,108
+0.01(+0.26%)
Mar 11, 2003
4.969
5.007
4.945
4.957
178,222
-0.01(-0.21%)
Mar 10, 2003
4.958
5.003
4.957
4.968
277,992
+0.00(+0.07%)
Mar 07, 2003
4.966
5.012
4.950
4.964
299,310
-0.00(-0.02%)
Mar 06, 2003
4.938
5.002
4.938
4.965
601,179
+0.01(+0.21%)
Mar 05, 2003
5.023
5.038
4.949
4.955
459,625
-0.07(-1.33%)
Mar 04, 2003
5.054
5.071
5.021
5.021
257,526
-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
.