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

CME Group (NQ: CME )

200.25 -1.25 (-0.62%)
Streaming Delayed Price Updated: 3:04 PM EDT, Jun 7, 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 (%)
Feb 28, 2003 4.855 4.917 4.813 4.833 1,005,715 -0.03(-0.58%)
Feb 27, 2003 5.079 5.080 4.861 4.861 1,683,615 -0.23(-4.50%)
Feb 26, 2003 5.135 5.164 5.063 5.090 381,263 -0.04(-0.83%)
Feb 25, 2003 5.108 5.141 5.091 5.132 257,441 +0.02(+0.40%)
Feb 24, 2003 5.052 5.141 5.052 5.112 325,142 +0.02(+0.40%)
Feb 21, 2003 5.056 5.126 5.052 5.092 367,010 +0.04(+0.73%)
Feb 20, 2003 5.029 5.063 5.018 5.055 281,493 +0.03(+0.58%)
Feb 19, 2003 4.999 5.052 4.984 5.026 749,164 +0.03(+0.56%)
Feb 18, 2003 5.024 5.029 4.956 4.998 1,342,438 +0.00(+0.04%)
Feb 14, 2003 4.906 5.029 4.906 4.995 1,706,776 +0.11(+2.30%)
Feb 13, 2003 4.810 4.908 4.807 4.883 473,015 +0.07(+1.37%)
Feb 12, 2003 4.799 4.822 4.769 4.817 633,360 +0.00(+0.00%)
Feb 11, 2003 4.827 4.887 4.820 4.817 396,406 -0.01(-0.21%)
Feb 10, 2003 4.727 4.872 4.720 4.827 496,176 +0.10(+2.11%)
Feb 07, 2003 4.670 4.732 4.664 4.727 1,280,082 +0.07(+1.47%)
Feb 06, 2003 4.681 4.717 4.653 4.659 1,868,011 -0.03(-0.58%)
Feb 05, 2003 4.709 4.715 4.642 4.686 2,055,971 -0.03(-0.62%)
Feb 04, 2003 4.737 4.737 4.664 4.715 1,318,387 -0.04(-0.83%)
Feb 03, 2003 4.765 4.816 4.733 4.754 1,389,651 -0.02(-0.35%)
Jan 31, 2003 4.939 4.945 4.716 4.771 5,141,709 -0.19(-3.85%)
Jan 30, 2003 5.220 5.230 4.917 4.962 1,309,479 -0.26(-4.95%)
Jan 29, 2003 5.153 5.276 5.137 5.220 715,314 +0.06(+1.07%)
Jan 28, 2003 5.198 5.229 5.164 5.165 649,394 -0.03(-0.52%)
Jan 27, 2003 5.253 5.265 5.186 5.192 372,355 -0.08(-1.57%)
Jan 24, 2003 5.091 5.287 5.052 5.275 1,220,398 +0.18(+3.43%)
Jan 23, 2003 4.962 5.136 4.954 5.100 848,043 +0.14(+2.90%)
Jan 22, 2003 4.973 4.984 4.951 4.956 291,292 -0.03(-0.67%)
Jan 21, 2003 5.057 5.074 4.969 4.990 833,790 -0.06(-1.27%)
Jan 17, 2003 5.080 5.110 5.029 5.054 1,052,037 -0.04(-0.79%)
Jan 16, 2003 5.276 5.276 5.082 5.094 1,283,645 -0.19(-3.55%)
Jan 15, 2003 5.433 5.433 5.249 5.282 2,599,360 -0.23(-4.18%)
Jan 14, 2003 5.570 5.613 5.509 5.512 987,008 -0.06(-1.05%)
Jan 13, 2003 5.501 5.577 5.486 5.570 1,443,099 +0.07(+1.29%)
Jan 10, 2003 5.484 5.540 5.468 5.500 1,503,673 -0.01(-0.12%)
Jan 09, 2003 5.400 5.523 5.350 5.506 1,156,261 +0.12(+2.17%)
Jan 08, 2003 5.392 5.419 5.351 5.390 732,239 -0.00(-0.02%)
Jan 07, 2003 5.388 5.456 5.304 5.391 2,463,958 -0.01(-0.17%)
Jan 06, 2003 5.055 5.428 5.055 5.400 3,339,616 +0.26(+5.02%)
Jan 03, 2003 4.908 5.141 4.885 5.141 1,534,851 +0.23(+4.76%)
Jan 02, 2003 4.901 4.934 4.878 4.908 561,205 +0.06(+1.20%)
Dec 31, 2002 4.745 4.917 4.745 4.850 3,167,692 +0.10(+2.08%)
Dec 30, 2002 4.749 4.810 4.726 4.751 1,917,896 +0.04(+0.76%)
Dec 27, 2002 4.771 4.771 4.687 4.715 1,479,622 -0.07(-1.41%)
Dec 26, 2002 4.838 4.844 4.777 4.782 579,021 -0.05(-1.05%)
Dec 24, 2002 4.894 4.894 4.823 4.833 388,389 -0.04(-0.81%)
Dec 23, 2002 4.979 5.001 4.866 4.872 1,137,554 -0.12(-2.36%)
Dec 20, 2002 4.760 5.007 4.715 4.990 1,611,460 +0.24(+5.08%)
Dec 19, 2002 4.777 4.793 4.734 4.749 1,218,617 -0.04(-0.87%)
Dec 18, 2002 4.850 4.850 4.782 4.790 1,321,950 -0.07(-1.39%)
Dec 17, 2002 4.827 4.939 4.805 4.857 2,932,520 +0.02(+0.39%)
Dec 16, 2002 4.883 4.911 4.822 4.838 1,421,720 -0.06(-1.26%)
Dec 13, 2002 4.929 4.936 4.855 4.900 1,749,535 -0.03(-0.59%)
Dec 12, 2002 5.058 5.058 4.894 4.929 2,414,964 -0.13(-2.55%)
Dec 11, 2002 4.793 5.108 4.749 5.058 4,541,308 +0.26(+5.40%)
Dec 10, 2002 4.720 4.861 4.676 4.799 3,069,703 +0.08(+1.74%)
Dec 09, 2002 4.793 4.805 4.618 4.717 5,611,162 -0.10(-2.05%)
Dec 06, 2002 4.378 4.850 4.367 4.816 49,084,972 +4.66(+2964.28%)
Dec 03, 2002 0.1572 0.1572 0.1572 0.1572 0 +0.00(+0.00%)
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.