CME Group (NQ: CME )

231.20 USD +1.58 (+0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 20, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2003 13.94 14.01 13.85 13.93 1,994,000 +0.01(+0.04%)
Jun 27, 2003 13.75 13.92 13.72 13.92 1,059,500 +0.09(+0.65%)
Jun 26, 2003 13.41 13.84 13.41 13.83 887,500 +0.43(+3.19%)
Jun 25, 2003 13.70 13.70 13.40 13.40 988,000 -0.29(-2.13%)
Jun 24, 2003 13.20 13.78 13.20 13.69 1,717,500 +0.49(+3.73%)
Jun 23, 2003 13.25 13.27 13.06 13.20 1,210,000 -0.05(-0.39%)
Jun 20, 2003 13.63 13.64 13.21 13.25 2,196,000 -0.35(-2.54%)
Jun 19, 2003 13.92 14.00 13.53 13.60 4,393,000 -0.32(-2.30%)
Jun 18, 2003 13.86 13.98 13.71 13.92 2,033,500 +0.04(+0.29%)
Jun 17, 2003 13.15 13.90 13.14 13.88 2,332,000 +0.76(+5.76%)
Jun 16, 2003 12.94 13.17 12.94 13.12 1,098,500 +0.22(+1.70%)
Jun 13, 2003 12.83 12.96 12.83 12.90 723,500 +0.08(+0.59%)
Jun 12, 2003 12.50 12.90 12.46 12.83 999,000 +0.36(+2.87%)
Jun 11, 2003 12.42 12.51 12.42 12.47 1,197,500 +0.03(+0.24%)
Jun 10, 2003 12.41 12.55 12.30 12.44 1,206,000 +0.04(+0.32%)
Jun 09, 2003 12.17 12.44 12.16 12.40 1,829,000 +0.20(+1.64%)
Jun 06, 2003 12.57 12.57 12.20 12.20 1,028,000 -0.40(-3.19%)
Jun 05, 2003 12.64 12.72 12.57 12.60 363,000 -0.04(-0.30%)
Jun 04, 2003 12.47 12.69 12.46 12.64 547,000 +0.18(+1.41%)
Jun 03, 2003 12.37 12.51 12.37 12.46 741,000 +0.05(+0.44%)
Jun 02, 2003 12.31 12.56 12.31 12.41 704,500 +0.11(+0.93%)
May 30, 2003 12.05 12.36 12.04 12.30 820,000 +0.25(+2.06%)
May 29, 2003 12.09 12.12 11.97 12.05 856,500 -0.04(-0.35%)
May 28, 2003 11.91 12.13 11.91 12.09 506,500 +0.18(+1.55%)
May 27, 2003 11.93 11.93 11.84 11.91 409,000 -0.13(-1.08%)
May 23, 2003 11.95 12.05 11.94 12.04 161,000 +0.10(+0.80%)
May 22, 2003 11.88 12.04 11.86 11.94 583,000 +0.11(+0.90%)
May 21, 2003 11.69 11.84 11.61 11.83 355,000 +0.13(+1.08%)
May 20, 2003 11.69 11.86 11.69 11.71 461,500 -0.00(-0.02%)
May 19, 2003 11.88 11.90 11.67 11.71 547,500 -0.29(-2.42%)
May 16, 2003 11.71 12.00 11.62 12.00 498,000 +0.28(+2.35%)
May 15, 2003 11.69 11.77 11.64 11.72 279,500 +0.03(+0.22%)
May 14, 2003 11.71 11.85 11.67 11.70 763,000 -0.02(-0.19%)
May 13, 2003 11.32 11.80 11.32 11.72 1,083,500 +0.38(+3.35%)
May 12, 2003 11.13 11.45 11.10 11.34 457,500 +0.20(+1.76%)
May 09, 2003 11.10 11.26 11.01 11.14 461,000 +0.07(+0.61%)
May 08, 2003 11.08 11.12 10.99 11.08 707,000 -0.04(-0.40%)
May 07, 2003 11.26 11.32 11.06 11.12 704,500 -0.18(-1.59%)
May 06, 2003 11.36 11.36 11.21 11.30 661,000 -0.06(-0.53%)
May 05, 2003 11.41 11.60 11.33 11.36 693,000 -0.04(-0.35%)
May 02, 2003 11.13 11.50 11.13 11.40 740,500 +0.24(+2.19%)
May 01, 2003 11.31 11.36 11.16 11.16 1,156,500 -0.15(-1.34%)
Apr 30, 2003 11.12 11.35 11.02 11.31 885,500 +0.18(+1.60%)
Apr 29, 2003 11.08 11.22 10.96 11.13 1,455,000 +0.05(+0.45%)
Apr 28, 2003 10.53 11.24 10.53 11.08 2,717,500 +0.59(+5.62%)
Apr 25, 2003 10.32 10.54 10.32 10.49 905,000 +0.17(+1.65%)
Apr 24, 2003 10.10 10.32 10.10 10.32 644,000 +0.22(+2.18%)
Apr 23, 2003 10.06 10.25 10.00 10.10 1,540,000 +0.14(+1.43%)
Apr 22, 2003 9.802 10.11 9.636 9.958 1,607,000 +0.21(+2.20%)
Apr 21, 2003 9.768 9.778 9.654 9.744 243,500 -0.06(-0.65%)
Apr 17, 2003 9.722 9.934 9.708 9.808 1,082,000 +0.29(+3.00%)
Apr 16, 2003 9.510 9.582 9.504 9.522 280,000 +0.02(+0.23%)
Apr 15, 2003 9.494 9.534 9.486 9.500 198,500 -0.00(-0.02%)
Apr 14, 2003 9.354 9.520 9.340 9.502 212,500 +0.15(+1.58%)
Apr 11, 2003 9.440 9.440 9.326 9.354 178,500 -0.07(-0.74%)
Apr 10, 2003 9.360 9.430 9.310 9.424 224,500 +0.07(+0.79%)
Apr 09, 2003 9.310 9.380 9.250 9.350 390,000 +0.06(+0.62%)
Apr 08, 2003 9.320 9.354 9.230 9.292 398,000 -0.05(-0.51%)
Apr 07, 2003 9.740 9.770 9.334 9.340 1,109,500 -0.34(-3.51%)
Apr 04, 2003 9.670 9.760 9.652 9.680 321,500 +0.02(+0.25%)
Apr 03, 2003 9.640 9.840 9.640 9.656 633,000 +0.02(+0.25%)
Apr 02, 2003 9.474 9.660 9.446 9.632 536,000 +0.04(+0.40%)
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.