Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
CME Group
(NQ:
CME
)
216.77
+1.29 (+0.60%)
Official Closing Price
Updated: 4:15 PM EDT, Apr 23, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Jan 02, 2004
8.185
8.253
8.185
8.231
1,347,176
+0.06(+0.75%)
Dec 31, 2003
8.208
8.210
8.140
8.170
968,975
-0.04(-0.44%)
Dec 30, 2003
8.197
8.215
8.166
8.206
703,259
+0.03(+0.39%)
Dec 29, 2003
8.129
8.228
8.129
8.174
893,689
+0.10(+1.24%)
Dec 26, 2003
8.153
8.169
8.064
8.074
269,258
-0.05(-0.63%)
Dec 24, 2003
8.169
8.169
8.118
8.124
268,372
-0.05(-0.61%)
Dec 23, 2003
8.135
8.169
8.135
8.174
642,145
+0.02(+0.28%)
Dec 22, 2003
8.169
8.236
8.118
8.152
1,829,893
+0.03(+0.32%)
Dec 19, 2003
7.977
8.127
7.960
8.126
1,995,522
+0.18(+2.32%)
Dec 18, 2003
7.820
7.934
7.819
7.942
1,633,263
+0.18(+2.28%)
Dec 17, 2003
7.756
7.756
7.712
7.764
816,631
+0.01(+0.15%)
Dec 16, 2003
7.689
7.754
7.677
7.753
1,323,262
+0.08(+1.06%)
Dec 15, 2003
7.706
7.807
7.672
7.672
1,782,064
-0.03(-0.44%)
Dec 12, 2003
7.723
7.734
7.675
7.706
953,032
-0.04(-0.51%)
Dec 11, 2003
7.660
7.796
7.660
7.745
630,631
+0.09(+1.14%)
Dec 10, 2003
7.828
7.828
7.615
7.658
1,007,946
-0.17(-2.16%)
Dec 09, 2003
7.914
7.914
7.820
7.828
1,267,462
-0.08(-0.96%)
Dec 08, 2003
7.962
7.962
7.870
7.903
1,614,663
-0.07(-0.89%)
Dec 05, 2003
7.830
8.059
7.830
7.974
2,338,295
+0.18(+2.36%)
Dec 04, 2003
7.716
7.790
7.632
7.790
1,828,121
+0.07(+0.95%)
Dec 03, 2003
7.739
7.739
7.662
7.717
4,682,790
-0.11(-1.37%)
Dec 02, 2003
7.813
7.878
7.813
7.824
2,391,438
+0.04(+0.46%)
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
.