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

CME Group (NQ: CME )

225.66 +3.62 (+1.63%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Jan 30, 2004 9.915 10.24 9.875 10.20 1,269,525 +0.28(+2.86%)
Jan 29, 2004 9.928 9.974 9.840 9.915 1,756,419 -0.00(-0.02%)
Jan 28, 2004 10.01 10.01 9.881 9.917 1,878,142 -0.09(-0.86%)
Jan 27, 2004 9.974 10.13 9.900 10.00 2,116,446 +0.03(+0.35%)
Jan 26, 2004 10.04 10.05 9.776 9.968 1,352,674 -0.02(-0.19%)
Jan 23, 2004 10.07 10.24 9.964 9.987 1,820,709 -0.14(-1.37%)
Jan 22, 2004 9.677 10.14 9.671 10.13 5,406,411 +0.53(+5.57%)
Jan 21, 2004 9.624 9.714 9.403 9.592 2,142,163 +0.03(+0.27%)
Jan 20, 2004 9.379 9.583 9.309 9.566 2,463,616 +0.27(+2.89%)
Jan 16, 2004 8.808 9.624 8.808 9.298 7,750,018 +0.56(+6.39%)
Jan 15, 2004 8.586 8.791 8.581 8.739 1,707,558 +0.17(+2.00%)
Jan 14, 2004 8.639 8.709 8.555 8.567 1,387,819 -0.06(-0.74%)
Jan 13, 2004 8.747 8.749 8.611 8.632 566,614 -0.12(-1.32%)
Jan 12, 2004 8.802 8.805 8.717 8.747 772,344 -0.04(-0.42%)
Jan 09, 2004 8.690 8.860 8.690 8.784 1,463,254 +0.10(+1.16%)
Jan 08, 2004 8.773 8.806 8.668 8.684 1,441,824 -0.07(-0.75%)
Jan 07, 2004 8.859 8.928 8.749 8.749 1,530,116 -0.10(-1.11%)
Jan 06, 2004 9.112 9.187 8.831 8.847 4,210,606 -0.26(-2.91%)
Jan 05, 2004 8.506 9.128 8.504 9.112 4,006,590 +0.61(+7.15%)
Jan 02, 2004 8.458 8.528 8.458 8.504 1,303,813 +0.06(+0.75%)
Dec 31, 2003 8.481 8.483 8.411 8.441 937,785 -0.04(-0.44%)
Dec 30, 2003 8.469 8.488 8.438 8.479 680,623 +0.03(+0.39%)
Dec 29, 2003 8.399 8.502 8.399 8.446 864,922 +0.10(+1.24%)
Dec 26, 2003 8.424 8.440 8.332 8.342 260,591 -0.05(-0.63%)
Dec 24, 2003 8.440 8.440 8.388 8.395 259,734 -0.05(-0.61%)
Dec 23, 2003 8.405 8.440 8.405 8.446 621,475 +0.02(+0.28%)
Dec 22, 2003 8.440 8.510 8.388 8.423 1,770,991 +0.03(+0.32%)
Dec 19, 2003 8.242 8.397 8.224 8.396 1,931,289 +0.19(+2.32%)
Dec 18, 2003 8.080 8.198 8.079 8.206 1,580,691 +0.18(+2.28%)
Dec 17, 2003 8.014 8.014 7.969 8.023 790,345 +0.01(+0.15%)
Dec 16, 2003 7.944 8.012 7.933 8.011 1,280,668 +0.08(+1.06%)
Dec 15, 2003 7.962 8.067 7.927 7.927 1,724,702 -0.03(-0.44%)
Dec 12, 2003 7.979 7.991 7.930 7.962 922,355 -0.04(-0.51%)
Dec 11, 2003 7.915 8.055 7.915 8.003 610,332 +0.09(+1.14%)
Dec 10, 2003 8.088 8.088 7.869 7.913 975,502 -0.17(-2.16%)
Dec 09, 2003 8.178 8.178 8.080 8.088 1,226,664 -0.08(-0.96%)
Dec 08, 2003 8.227 8.227 8.132 8.166 1,562,690 -0.07(-0.89%)
Dec 05, 2003 8.090 8.327 8.090 8.240 2,263,029 +0.19(+2.36%)
Dec 04, 2003 7.972 8.049 7.886 8.049 1,769,277 +0.08(+0.95%)
Dec 03, 2003 7.997 7.997 7.916 7.974 4,532,059 -0.11(-1.37%)
Dec 02, 2003 8.073 8.140 8.073 8.084 2,314,461 +0.04(+0.46%)
Dec 01, 2003 8.006 8.063 8.000 8.047 1,866,999 +0.06(+0.74%)
Nov 28, 2003 7.991 7.998 7.968 7.988 416,603 -0.00(-0.04%)
Nov 26, 2003 8.032 8.032 7.985 7.991 641,191 +0.01(+0.07%)
Nov 25, 2003 7.991 8.011 7.974 7.985 1,284,097 -0.02(-0.28%)
Nov 24, 2003 7.950 8.013 7.906 8.007 1,228,379 +0.09(+1.12%)
Nov 21, 2003 7.933 7.997 7.874 7.919 1,220,664 -0.00(-0.03%)
Nov 20, 2003 7.954 8.046 7.954 7.921 2,083,015 -0.04(-0.45%)
Nov 19, 2003 7.758 7.976 7.758 7.957 2,887,076 +0.22(+2.80%)
Nov 18, 2003 7.758 7.838 7.734 7.740 2,169,593 +0.06(+0.76%)
Nov 17, 2003 7.734 7.863 7.664 7.682 1,594,407 -0.21(-2.66%)
Nov 14, 2003 7.848 8.011 7.816 7.892 11,880,046 +0.04(+0.56%)
Nov 13, 2003 8.058 8.083 7.787 7.848 2,963,368 -0.24(-2.96%)
Nov 12, 2003 7.968 8.125 7.968 8.087 1,530,116 +0.12(+1.57%)
Nov 11, 2003 7.908 8.011 7.907 7.962 2,591,340 +0.08(+1.04%)
Nov 10, 2003 7.851 7.914 7.792 7.880 876,923 +0.02(+0.19%)
Nov 07, 2003 7.757 7.869 7.757 7.865 1,350,959 +0.12(+1.61%)
Nov 06, 2003 7.764 7.851 7.678 7.740 1,612,408 +0.01(+0.08%)
Nov 05, 2003 7.688 7.787 7.641 7.734 917,212 +0.03(+0.45%)
Nov 04, 2003 7.880 7.880 7.692 7.699 2,516,762 -0.23(-2.94%)
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.