Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

CME Group (NQ: CME )

210.94 -1.60 (-0.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2003 7.462 7.787 7.405 7.768 3,961,336 +0.26(+3.52%)
Sep 29, 2003 7.530 7.530 7.475 7.504 2,118,854 -0.00(-0.02%)
Sep 26, 2003 7.731 7.778 7.493 7.505 2,325,248 -0.23(-2.92%)
Sep 25, 2003 7.953 7.953 7.724 7.731 2,841,674 -0.14(-1.72%)
Sep 24, 2003 7.917 7.932 7.747 7.866 2,868,248 -0.06(-0.81%)
Sep 23, 2003 8.173 8.173 7.841 7.931 2,717,661 -0.25(-3.08%)
Sep 22, 2003 8.252 8.281 8.148 8.182 1,099,288 -0.10(-1.19%)
Sep 19, 2003 8.348 8.371 8.281 8.281 535,914 -0.05(-0.54%)
Sep 18, 2003 8.161 8.326 8.161 8.326 1,046,140 +0.16(+1.92%)
Sep 17, 2003 8.089 8.297 8.074 8.169 1,864,627 +0.10(+1.20%)
Sep 16, 2003 8.049 8.077 8.051 8.072 273,714 +0.02(+0.28%)
Sep 15, 2003 8.072 8.083 7.959 8.049 807,857 -0.03(-0.39%)
Sep 12, 2003 8.094 8.124 7.959 8.081 1,423,494 +0.01(+0.18%)
Sep 11, 2003 8.078 8.151 8.066 8.066 1,182,554 -0.02(-0.22%)
Sep 10, 2003 8.128 8.129 8.012 8.084 1,163,952 -0.05(-0.65%)
Sep 09, 2003 8.126 8.205 7.980 8.137 1,147,122 -0.01(-0.11%)
Sep 08, 2003 7.959 8.146 7.948 8.146 1,107,261 +0.20(+2.57%)
Sep 05, 2003 8.010 8.015 7.923 7.942 1,013,365 -0.07(-0.83%)
Sep 04, 2003 8.013 8.064 7.970 8.008 1,462,470 -0.00(-0.06%)
Sep 03, 2003 7.869 8.055 7.756 8.013 2,457,233 +0.16(+1.98%)
Sep 02, 2003 7.931 7.948 7.812 7.857 3,475,913 -0.09(-1.12%)
Aug 29, 2003 8.015 8.015 7.902 7.946 1,755,673 -0.12(-1.46%)
Aug 28, 2003 8.223 8.235 8.063 8.064 2,593,648 -0.16(-1.95%)
Aug 27, 2003 7.959 8.239 7.948 8.224 3,981,710 +0.29(+3.61%)
Aug 26, 2003 7.677 7.945 7.639 7.937 6,572,701 +0.44(+5.87%)
Aug 25, 2003 7.706 7.706 7.400 7.497 4,796,654 -0.21(-2.70%)
Aug 22, 2003 8.089 8.090 7.705 7.705 5,489,357 -0.41(-5.08%)
Aug 21, 2003 8.286 8.309 7.710 8.117 10,550,868 -0.17(-2.04%)
Aug 20, 2003 8.185 8.392 8.155 8.286 4,770,080 +0.20(+2.51%)
Aug 19, 2003 8.693 8.693 8.072 8.083 10,351,561 -0.71(-8.11%)
Aug 18, 2003 8.862 8.873 8.760 8.796 1,167,496 -0.07(-0.74%)
Aug 15, 2003 8.834 8.862 8.806 8.862 315,347 +0.03(+0.37%)
Aug 14, 2003 8.698 8.850 8.698 8.829 780,397 +0.14(+1.60%)
Aug 13, 2003 8.535 8.758 8.535 8.690 1,491,702 +0.17(+1.96%)
Aug 12, 2003 8.506 8.526 8.459 8.523 685,616 +0.04(+0.47%)
Aug 11, 2003 8.478 8.512 8.456 8.484 540,343 +0.01(+0.13%)
Aug 08, 2003 8.484 8.501 8.444 8.472 281,687 +0.00(+0.00%)
Aug 07, 2003 8.463 8.472 8.389 8.472 1,144,465 +0.01(+0.09%)
Aug 06, 2003 8.437 8.465 8.344 8.465 1,038,167 +0.03(+0.40%)
Aug 05, 2003 8.269 8.439 8.269 8.431 1,656,462 +0.17(+2.09%)
Aug 04, 2003 8.108 8.286 8.015 8.258 1,694,552 +0.15(+1.81%)
Aug 01, 2003 8.303 8.303 7.989 8.111 5,759,528 -0.20(-2.44%)
Jul 31, 2003 8.510 8.554 8.314 8.314 2,179,975 -0.20(-2.30%)
Jul 30, 2003 8.624 8.634 8.484 8.510 1,287,966 -0.11(-1.27%)
Jul 29, 2003 8.809 8.819 8.571 8.619 837,089 -0.17(-1.99%)
Jul 28, 2003 8.860 8.860 8.772 8.794 1,101,946 -0.07(-0.75%)
Jul 25, 2003 8.570 8.871 8.570 8.861 888,466 +0.29(+3.40%)
Jul 24, 2003 8.927 8.952 8.557 8.570 2,048,875 -0.35(-3.89%)
Jul 23, 2003 8.774 8.916 8.716 8.916 1,855,769 +0.14(+1.62%)
Jul 22, 2003 8.467 8.787 8.467 8.774 4,677,070 +0.46(+5.57%)
Jul 21, 2003 8.439 8.444 8.310 8.311 1,117,890 -0.13(-1.58%)
Jul 18, 2003 8.410 8.513 8.395 8.444 744,965 +0.04(+0.47%)
Jul 17, 2003 8.625 8.627 8.365 8.405 1,392,491 -0.23(-2.68%)
Jul 16, 2003 8.794 8.803 8.597 8.636 1,091,316 -0.15(-1.71%)
Jul 15, 2003 8.760 8.828 8.707 8.786 1,419,065 +0.05(+0.62%)
Jul 14, 2003 8.574 8.783 8.574 8.732 1,245,447 +0.19(+2.17%)
Jul 11, 2003 8.777 8.815 8.476 8.547 1,419,065 -0.20(-2.31%)
Jul 10, 2003 8.636 8.749 8.557 8.749 2,023,187 +0.11(+1.28%)
Jul 09, 2003 8.393 8.672 8.393 8.638 1,459,812 +0.24(+2.84%)
Jul 08, 2003 8.365 8.563 8.362 8.400 1,791,105 +0.02(+0.22%)
Jul 07, 2003 8.377 8.408 8.331 8.382 1,110,804 +0.05(+0.54%)
Jul 03, 2003 8.354 8.365 8.255 8.337 1,821,222 -0.09(-1.07%)
Jul 02, 2003 8.418 8.427 8.264 8.427 2,700,831 +0.01(+0.11%)
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.