Skip to main content

CME Group (NQ: CME )

214.34 -1.26 (-0.59%)
Streaming Delayed Price Updated: 10:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2004 11.13 11.20 10.84 10.92 1,645,663 -0.29(-2.58%)
Mar 30, 2004 10.94 11.23 10.92 11.21 1,784,721 +0.30(+2.72%)
Mar 29, 2004 10.72 10.94 10.71 10.91 1,395,005 +0.22(+2.10%)
Mar 26, 2004 10.50 10.73 10.50 10.69 1,242,662 +0.18(+1.75%)
Mar 25, 2004 10.44 10.62 10.40 10.51 1,183,319 +0.09(+0.87%)
Mar 24, 2004 10.46 10.56 10.34 10.42 1,470,291 -0.07(-0.68%)
Mar 23, 2004 10.48 10.53 10.43 10.49 1,231,147 +0.09(+0.87%)
Mar 22, 2004 10.50 10.50 10.35 10.40 1,573,920 -0.19(-1.80%)
Mar 19, 2004 10.55 10.67 10.51 10.59 2,984,869 +0.03(+0.32%)
Mar 18, 2004 10.62 10.63 10.39 10.55 1,060,204 -0.07(-0.67%)
Mar 17, 2004 10.32 10.65 10.30 10.62 1,776,750 +0.30(+2.92%)
Mar 16, 2004 10.47 10.47 10.28 10.32 3,912,215 -0.23(-2.21%)
Mar 15, 2004 10.74 10.76 10.56 10.56 1,101,833 -0.18(-1.70%)
Mar 12, 2004 10.62 10.81 10.60 10.74 1,651,863 +0.10(+0.92%)
Mar 11, 2004 10.81 10.91 10.64 10.64 1,792,692 -0.20(-1.82%)
Mar 10, 2004 10.94 11.26 10.81 10.84 2,476,467 -0.11(-0.98%)
Mar 09, 2004 10.77 10.95 10.66 10.95 1,336,548 +0.17(+1.57%)
Mar 08, 2004 10.99 11.05 10.78 10.78 1,536,720 -0.20(-1.79%)
Mar 05, 2004 10.71 11.06 10.71 10.97 1,104,490 +0.25(+2.30%)
Mar 04, 2004 10.55 10.82 10.48 10.73 1,791,807 +0.20(+1.88%)
Mar 03, 2004 10.63 10.71 10.50 10.53 1,627,063 -0.13(-1.22%)
Mar 02, 2004 10.71 10.94 10.66 10.66 2,612,867 -0.05(-0.49%)
Mar 01, 2004 10.56 10.80 10.56 10.71 1,720,949 +0.18(+1.73%)
Feb 27, 2004 10.41 10.57 10.33 10.53 1,898,093 +0.20(+1.97%)
Feb 26, 2004 9.890 10.73 9.890 10.32 9,618,896 +0.43(+4.40%)
Feb 25, 2004 9.766 9.890 9.766 9.890 725,402 +0.12(+1.27%)
Feb 24, 2004 9.806 9.851 9.736 9.766 1,049,575 -0.04(-0.40%)
Feb 23, 2004 9.681 9.823 9.669 9.806 2,361,323 +0.21(+2.19%)
Feb 20, 2004 9.670 9.693 9.596 9.596 687,317 -0.07(-0.70%)
Feb 19, 2004 9.670 9.744 9.653 9.663 910,517 +0.03(+0.34%)
Feb 18, 2004 9.750 9.750 9.585 9.631 853,832 -0.01(-0.07%)
Feb 17, 2004 9.495 9.642 9.495 9.637 1,813,064 +0.26(+2.72%)
Feb 13, 2004 9.580 9.642 9.360 9.382 1,758,149 -0.15(-1.60%)
Feb 12, 2004 9.597 9.648 9.519 9.535 1,240,890 -0.06(-0.65%)
Feb 11, 2004 9.681 9.766 9.554 9.597 1,886,579 -0.06(-0.58%)
Feb 10, 2004 9.766 9.777 9.637 9.653 1,721,835 -0.11(-1.16%)
Feb 09, 2004 9.721 9.879 9.712 9.766 1,467,634 +0.10(+1.05%)
Feb 06, 2004 9.615 9.728 9.615 9.664 853,832 +0.05(+0.52%)
Feb 05, 2004 9.526 9.628 9.485 9.615 1,951,236 +0.09(+0.94%)
Feb 04, 2004 9.681 9.681 9.473 9.526 1,664,263 -0.18(-1.90%)
Feb 03, 2004 9.766 9.766 9.270 9.710 4,991,905 -0.15(-1.49%)
Feb 02, 2004 9.904 9.991 9.664 9.856 2,354,238 -0.01(-0.14%)
Jan 30, 2004 9.596 9.907 9.557 9.870 1,311,748 +0.27(+2.86%)
Jan 29, 2004 9.608 9.653 9.523 9.596 1,814,835 -0.00(-0.02%)
Jan 28, 2004 9.687 9.687 9.563 9.598 1,940,607 -0.08(-0.86%)
Jan 27, 2004 9.653 9.800 9.581 9.681 2,186,837 +0.03(+0.35%)
Jan 26, 2004 9.721 9.724 9.461 9.648 1,397,662 -0.02(-0.19%)
Jan 23, 2004 9.744 9.913 9.643 9.666 1,881,264 -0.13(-1.37%)
Jan 22, 2004 9.365 9.811 9.360 9.800 5,586,222 +0.52(+5.57%)
Jan 21, 2004 9.314 9.401 9.100 9.283 2,213,408 +0.02(+0.27%)
Jan 20, 2004 9.077 9.275 9.010 9.258 2,545,553 +0.26(+2.89%)
Jan 16, 2004 8.524 9.314 8.524 8.998 8,007,775 +0.54(+6.39%)
Jan 15, 2004 8.310 8.508 8.305 8.458 1,764,349 +0.17(+2.00%)
Jan 14, 2004 8.360 8.428 8.279 8.292 1,433,977 -0.06(-0.74%)
Jan 13, 2004 8.465 8.468 8.333 8.354 585,459 -0.11(-1.32%)
Jan 12, 2004 8.519 8.522 8.436 8.465 798,031 -0.04(-0.42%)
Jan 09, 2004 8.410 8.575 8.410 8.502 1,511,920 +0.10(+1.16%)
Jan 08, 2004 8.490 8.523 8.389 8.404 1,489,777 -0.06(-0.75%)
Jan 07, 2004 8.574 8.640 8.468 8.468 1,581,006 -0.09(-1.11%)
Jan 06, 2004 8.819 8.891 8.547 8.563 4,350,646 -0.26(-2.91%)
Jan 05, 2004 8.232 8.835 8.231 8.819 4,139,845 +0.59(+7.15%)
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.