Indicators

CME Group (NQ: CME )

196.41 +0.68 (+0.35%)

Streaming Delayed Price Updated: 12:47 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	14.66	14.76	14.43	14.50	2,692,003	-0.12(-0.84%)
May 27, 2004	14.59	14.65	14.39	14.63	2,297,378	+0.03(+0.24%)
May 26, 2004	14.37	14.68	14.31	14.59	3,809,960	+0.26(+1.85%)
May 25, 2004	14.17	14.37	14.00	14.33	2,732,980	+0.15(+1.09%)
May 24, 2004	14.09	14.26	14.09	14.17	1,578,501	+0.19(+1.36%)
May 21, 2004	13.92	14.03	13.88	13.98	1,003,043	+0.09(+0.68%)
May 20, 2004	13.94	14.08	13.70	13.89	1,467,150	-0.04(-0.28%)
May 19, 2004	13.89	14.20	13.83	13.93	3,396,628	+0.14(+1.04%)
May 18, 2004	13.16	13.78	13.16	13.78	2,764,158	+0.65(+4.98%)
May 17, 2004	13.21	13.29	13.11	13.13	2,143,269	-0.19(-1.42%)
May 14, 2004	13.26	13.33	13.18	13.32	1,144,680	+0.08(+0.64%)
May 13, 2004	13.09	13.33	13.09	13.24	1,510,800	+0.12(+0.90%)
May 12, 2004	13.24	13.40	12.85	13.12	3,823,322	-0.11(-0.80%)
May 11, 2004	13.13	13.29	12.97	13.22	2,414,964	+0.11(+0.84%)
May 10, 2004	12.97	13.13	12.52	13.11	4,096,798	+0.03(+0.26%)
May 07, 2004	13.24	13.37	13.08	13.08	2,030,137	-0.16(-1.23%)
May 06, 2004	13.36	13.45	13.11	13.24	4,162,717	-0.49(-3.58%)
May 05, 2004	13.68	14.00	13.65	13.73	3,998,810	+0.12(+0.86%)
May 04, 2004	13.31	13.68	13.31	13.62	2,445,251	+0.34(+2.55%)

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.