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

CME Group (NQ: CME )

201.49 +1.00 (+0.50%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 6, 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 9.541 9.851 9.503 9.814 1,319,277 +0.27(+2.86%)
Jan 29, 2004 9.553 9.598 9.469 9.541 1,825,253 -0.00(-0.02%)
Jan 28, 2004 9.632 9.632 9.508 9.543 1,951,747 -0.08(-0.86%)
Jan 27, 2004 9.598 9.744 9.526 9.626 2,199,390 +0.03(+0.35%)
Jan 26, 2004 9.665 9.669 9.407 9.592 1,405,685 -0.02(-0.19%)
Jan 23, 2004 9.688 9.856 9.588 9.610 1,892,063 -0.13(-1.37%)
Jan 22, 2004 9.312 9.755 9.306 9.744 5,618,288 +0.51(+5.57%)
Jan 21, 2004 9.261 9.348 9.048 9.230 2,226,114 +0.02(+0.27%)
Jan 20, 2004 9.026 9.222 8.958 9.205 2,560,165 +0.26(+2.89%)
Jan 16, 2004 8.476 9.261 8.476 8.947 8,053,741 +0.54(+6.39%)
Jan 15, 2004 8.262 8.460 8.258 8.409 1,774,477 +0.17(+2.00%)
Jan 14, 2004 8.313 8.380 8.232 8.244 1,442,208 -0.06(-0.74%)
Jan 13, 2004 8.417 8.419 8.286 8.306 588,820 -0.11(-1.32%)
Jan 12, 2004 8.470 8.473 8.388 8.417 802,612 -0.04(-0.43%)
Jan 09, 2004 8.362 8.526 8.362 8.453 1,520,599 +0.10(+1.16%)
Jan 08, 2004 8.442 8.474 8.341 8.357 1,498,329 -0.06(-0.75%)
Jan 07, 2004 8.525 8.591 8.419 8.419 1,590,081 -0.09(-1.11%)
Jan 06, 2004 8.768 8.840 8.498 8.514 4,375,619 -0.25(-2.91%)
Jan 05, 2004 8.185 8.784 8.184 8.768 4,163,608 +0.58(+7.15%)
Jan 02, 2004 8.139 8.206 8.139 8.184 1,354,909 +0.06(+0.75%)
Dec 31, 2003 8.161 8.163 8.094 8.123 974,537 -0.04(-0.44%)
Dec 30, 2003 8.150 8.168 8.120 8.159 707,296 +0.03(+0.39%)
Dec 29, 2003 8.083 8.181 8.083 8.128 898,819 +0.10(+1.24%)
Dec 26, 2003 8.106 8.122 8.017 8.028 270,803 -0.05(-0.63%)
Dec 24, 2003 8.122 8.122 8.071 8.078 269,913 -0.05(-0.61%)
Dec 23, 2003 8.088 8.122 8.088 8.128 645,831 +0.02(+0.28%)
Dec 22, 2003 8.122 8.189 8.071 8.105 1,840,397 +0.03(+0.32%)
Dec 19, 2003 7.931 8.080 7.914 8.079 2,006,977 +0.18(+2.32%)
Dec 18, 2003 7.775 7.888 7.774 7.896 1,642,638 +0.18(+2.28%)
Dec 17, 2003 7.712 7.712 7.668 7.720 821,319 +0.01(+0.15%)
Dec 16, 2003 7.645 7.710 7.634 7.709 1,330,858 +0.08(+1.06%)
Dec 15, 2003 7.662 7.763 7.628 7.628 1,792,293 -0.03(-0.44%)
Dec 12, 2003 7.678 7.690 7.631 7.662 958,503 -0.04(-0.51%)
Dec 11, 2003 7.617 7.751 7.617 7.701 634,251 +0.09(+1.14%)
Dec 10, 2003 7.783 7.783 7.572 7.614 1,013,732 -0.17(-2.16%)
Dec 09, 2003 7.869 7.869 7.775 7.783 1,274,737 -0.08(-0.96%)
Dec 08, 2003 7.916 7.916 7.826 7.858 1,623,932 -0.07(-0.89%)
Dec 05, 2003 7.785 8.013 7.785 7.929 2,351,717 +0.18(+2.36%)
Dec 04, 2003 7.672 7.746 7.589 7.746 1,838,615 +0.07(+0.95%)
Dec 03, 2003 7.695 7.695 7.618 7.673 4,709,670 -0.11(-1.37%)
Dec 02, 2003 7.768 7.833 7.768 7.780 2,405,165 +0.04(+0.46%)
Dec 01, 2003 7.704 7.759 7.699 7.744 1,940,166 +0.06(+0.74%)
Nov 28, 2003 7.690 7.696 7.667 7.686 432,929 -0.00(-0.04%)
Nov 26, 2003 7.729 7.729 7.684 7.690 666,319 +0.01(+0.07%)
Nov 25, 2003 7.690 7.709 7.673 7.684 1,334,421 -0.02(-0.28%)
Nov 24, 2003 7.650 7.711 7.608 7.705 1,276,519 +0.09(+1.12%)
Nov 21, 2003 7.634 7.695 7.577 7.620 1,268,502 -0.00(-0.03%)
Nov 20, 2003 7.654 7.742 7.654 7.622 2,164,649 -0.03(-0.45%)
Nov 19, 2003 7.465 7.675 7.465 7.657 3,000,221 +0.21(+2.80%)
Nov 18, 2003 7.465 7.543 7.443 7.448 2,254,620 +0.06(+0.76%)
Nov 17, 2003 7.443 7.566 7.375 7.392 1,656,891 -0.20(-2.66%)
Nov 14, 2003 7.552 7.709 7.521 7.594 12,345,625 +0.04(+0.56%)
Nov 13, 2003 7.754 7.778 7.493 7.552 3,079,502 -0.23(-2.96%)
Nov 12, 2003 7.667 7.819 7.667 7.782 1,590,081 +0.12(+1.57%)
Nov 11, 2003 7.610 7.709 7.609 7.662 2,692,894 +0.08(+1.04%)
Nov 10, 2003 7.555 7.616 7.498 7.583 911,290 +0.01(+0.19%)
Nov 07, 2003 7.464 7.572 7.464 7.568 1,403,904 +0.12(+1.61%)
Nov 06, 2003 7.471 7.555 7.389 7.448 1,675,598 +0.01(+0.08%)
Nov 05, 2003 7.398 7.493 7.353 7.443 953,158 +0.03(+0.45%)
Nov 04, 2003 7.583 7.583 7.402 7.409 2,615,394 -0.22(-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.