CME Group (NQ: CME )

225.91 USD -5.29 (-2.29%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 21, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 34.83 35.79 34.80 35.15 4,286,000 +0.40(+1.14%)
Oct 28, 2004 34.14 34.75 33.66 34.75 3,152,500 +0.70(+2.04%)
Oct 27, 2004 33.01 34.27 32.84 34.05 3,499,500 +0.91(+2.76%)
Oct 26, 2004 33.87 33.87 32.16 33.14 7,188,500 -0.73(-2.16%)
Oct 25, 2004 33.50 34.06 33.34 33.87 2,236,500 +0.25(+0.75%)
Oct 22, 2004 33.73 34.06 33.55 33.62 1,071,500 -0.07(-0.22%)
Oct 21, 2004 33.39 34.15 33.20 33.69 2,114,000 +0.29(+0.87%)
Oct 20, 2004 33.85 33.88 32.84 33.40 2,854,500 -0.55(-1.61%)
Oct 19, 2004 34.46 34.48 33.64 33.95 2,273,000 -0.19(-0.57%)
Oct 18, 2004 34.26 34.26 33.69 34.14 2,531,000 -0.09(-0.26%)
Oct 15, 2004 34.53 34.74 34.07 34.23 4,012,500 -0.11(-0.31%)
Oct 14, 2004 33.60 34.54 33.47 34.34 4,998,500 +0.89(+2.65%)
Oct 13, 2004 33.23 33.48 32.63 33.45 2,851,500 +0.42(+1.27%)
Oct 12, 2004 33.10 33.10 32.60 33.03 2,206,000 -0.22(-0.66%)
Oct 11, 2004 33.20 33.61 32.61 33.25 2,179,000 +0.07(+0.20%)
Oct 08, 2004 33.25 33.68 33.11 33.18 1,956,500 -0.25(-0.74%)
Oct 07, 2004 33.60 33.73 33.31 33.43 3,592,500 -0.29(-0.87%)
Oct 06, 2004 33.84 34.05 33.41 33.72 2,773,500 -0.02(-0.06%)
Oct 05, 2004 33.69 34.15 33.48 33.74 4,181,000 +0.05(+0.15%)
Oct 04, 2004 33.40 34.04 33.36 33.69 4,749,000 +0.55(+1.66%)
Oct 01, 2004 32.40 33.20 32.37 33.14 4,478,500 +0.88(+2.73%)
Sep 30, 2004 31.75 32.51 31.26 32.26 4,050,000 +0.57(+1.79%)
Sep 29, 2004 31.86 32.10 31.43 31.69 2,281,500 -0.17(-0.53%)
Sep 28, 2004 31.47 32.08 31.34 31.86 3,122,000 +0.43(+1.36%)
Sep 27, 2004 31.54 31.92 31.08 31.43 4,094,000 -0.09(-0.29%)
Sep 24, 2004 30.61 31.99 30.55 31.52 6,598,000 +0.92(+2.99%)
Sep 23, 2004 30.33 30.70 30.16 30.61 2,807,000 +0.20(+0.64%)
Sep 22, 2004 30.40 30.98 30.04 30.41 5,425,000 +0.18(+0.59%)
Sep 21, 2004 29.42 30.61 29.34 30.23 5,412,500 +1.02(+3.48%)
Sep 20, 2004 28.57 29.75 28.46 29.22 3,482,000 +0.56(+1.95%)
Sep 17, 2004 28.20 28.80 28.13 28.66 2,105,500 +0.50(+1.78%)
Sep 16, 2004 28.23 28.37 27.98 28.16 1,668,500 -0.11(-0.38%)
Sep 15, 2004 28.65 28.70 28.20 28.27 1,183,500 -0.51(-1.78%)
Sep 14, 2004 28.30 28.89 28.13 28.78 1,876,500 +0.48(+1.69%)
Sep 13, 2004 28.72 28.90 28.02 28.30 2,110,000 -0.53(-1.84%)
Sep 10, 2004 28.92 29.36 28.70 28.83 2,040,500 -0.09(-0.32%)
Sep 09, 2004 28.66 29.45 28.50 28.92 3,346,000 +0.22(+0.75%)
Sep 08, 2004 28.85 29.15 28.45 28.71 3,512,500 -0.19(-0.67%)
Sep 07, 2004 27.45 29.00 27.44 28.90 5,336,000 +1.50(+5.48%)
Sep 03, 2004 27.56 27.56 27.25 27.40 1,287,500 -0.14(-0.51%)
Sep 02, 2004 26.60 27.60 26.51 27.54 2,287,500 +1.08(+4.08%)
Sep 01, 2004 26.60 26.65 26.23 26.46 1,295,500 -0.17(-0.62%)
Aug 31, 2004 26.54 26.75 26.01 26.63 2,069,500 -0.01(-0.03%)
Aug 30, 2004 27.25 27.38 26.54 26.63 2,185,000 -0.67(-2.44%)
Aug 27, 2004 27.67 27.80 27.25 27.30 1,012,500 -0.35(-1.28%)
Aug 26, 2004 27.35 27.71 27.30 27.65 1,612,000 +0.39(+1.42%)
Aug 25, 2004 27.23 27.35 26.94 27.27 1,534,000 -0.02(-0.06%)
Aug 24, 2004 27.53 27.89 26.86 27.28 2,158,000 -0.20(-0.71%)
Aug 23, 2004 27.28 27.95 27.23 27.48 3,575,000 +0.49(+1.82%)
Aug 20, 2004 26.58 27.04 26.58 26.99 1,743,500 +0.23(+0.87%)
Aug 19, 2004 27.03 27.24 26.74 26.75 1,720,500 -0.23(-0.84%)
Aug 18, 2004 26.98 27.14 26.60 26.98 1,660,500 -0.01(-0.02%)
Aug 17, 2004 27.10 27.35 26.86 26.99 1,813,500 -0.01(-0.05%)
Aug 16, 2004 26.55 27.24 26.50 27.00 2,643,500 +0.40(+1.50%)
Aug 13, 2004 26.64 26.87 26.38 26.60 1,598,500 -0.04(-0.14%)
Aug 12, 2004 27.46 27.46 26.58 26.64 3,296,000 -0.82(-2.99%)
Aug 11, 2004 27.46 27.62 26.87 27.46 2,956,500 -0.04(-0.14%)
Aug 10, 2004 27.10 27.95 26.22 27.50 7,113,500 +0.42(+1.54%)
Aug 09, 2004 26.00 27.13 25.97 27.08 5,849,000 +1.11(+4.27%)
Aug 06, 2004 24.02 25.98 23.57 25.98 6,619,000 +1.73(+7.12%)
Aug 05, 2004 25.04 25.04 24.20 24.25 2,282,500 -0.79(-3.15%)
Aug 04, 2004 25.24 25.25 24.89 25.04 1,026,500 -0.23(-0.90%)
Aug 03, 2004 25.13 25.41 24.97 25.27 1,397,500 +0.19(+0.75%)
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.