|
 CME Group Inc. - [Ticker: CME] |     | | Last Trade | 188.91 | Last Trade Time | 2018-11-29 - 00:00:00 | | Variation | +1.80 (+1.01%) | Open | 186.45 | | High | 189.40 | Low | 184.10 | | Volume | 2,602,165 | Average Volume (3m) | 0 | | Yield | | Bid / Ask | 136.11 x 400 - 136.13 x 300 | | Former Close | 187.11 | 52 Week Range | [0.00 - 0.00] | | PER | 0.00% | EPS | 0.00 | | Ex-Dividend Date | | Dividend Payment | | | Market Capitalization | 0 | 1 Year Price-Target | 0.00 | | Note: The data may have some minutes of delay. |
| Watch Historical Prices of other assets | | Download the Historical Quotes in CSV format | | CME quotes from 2000-01-01 to 2024-04-25 | | | Date | Volume | Open | High | Low | Close | Time | | 2002-12-06 | 55,102 | 39.00 | 43.20 | 38.90 | 42.90 | 00:00:00 | | 2002-12-09 | 6,299 | 42.70 | 42.80 | 41.14 | 42.02 | 00:00:00 | | 2002-12-10 | 3,446 | 42.05 | 43.30 | 41.65 | 42.75 | 00:00:00 | | 2002-12-11 | 5,098 | 42.70 | 45.50 | 42.30 | 45.06 | 00:00:00 | | 2002-12-12 | 2,711 | 45.06 | 45.06 | 43.60 | 43.91 | 00:00:00 | | 2002-12-13 | 1,975 | 43.91 | 43.97 | 43.25 | 43.65 | 00:00:00 | | 2002-12-16 | 1,596 | 43.50 | 43.75 | 42.95 | 43.10 | 00:00:00 | | 2002-12-17 | 3,292 | 43.00 | 44.00 | 42.80 | 43.27 | 00:00:00 | | 2002-12-18 | 1,484 | 43.20 | 43.20 | 42.55 | 42.67 | 00:00:00 | | 2002-12-19 | 1,368 | 42.55 | 42.70 | 42.17 | 42.30 | 00:00:00 | | 2002-12-20 | 1,809 | 42.40 | 44.60 | 42.00 | 44.45 | 00:00:00 | | 2002-12-23 | 1,277 | 44.35 | 44.55 | 43.35 | 43.40 | 00:00:00 | | 2002-12-24 | 43,600 | 43.60 | 43.60 | 42.96 | 43.05 | 00:00:00 | | 2002-12-26 | 65,000 | 43.10 | 43.15 | 42.55 | 42.60 | 00:00:00 | | 2002-12-27 | 166,100 | 42.50 | 42.50 | 41.75 | 42.00 | 00:00:00 | | 2002-12-30 | 215,300 | 42.30 | 42.85 | 42.10 | 42.32 | 00:00:00 | | 2002-12-31 | 355,600 | 42.27 | 43.80 | 42.27 | 43.66 | 00:00:00 | | 2003-01-02 | 63,000 | 43.66 | 43.95 | 43.45 | 43.72 | 00:00:00 | | 2003-01-03 | 172,300 | 43.72 | 45.80 | 43.52 | 45.80 | 00:00:00 | | 2003-01-06 | 374,900 | 45.03 | 48.35 | 45.03 | 48.10 | 00:00:00 | | 2003-01-07 | 276,600 | 48.00 | 48.60 | 47.25 | 48.02 | 00:00:00 | | 2003-01-08 | 82,200 | 48.03 | 48.27 | 47.67 | 48.01 | 00:00:00 | | 2003-01-09 | 129,800 | 48.10 | 49.20 | 47.66 | 49.05 | 00:00:00 | | 2003-01-10 | 168,800 | 48.85 | 49.35 | 48.71 | 48.99 | 00:00:00 | | 2003-01-13 | 162,000 | 49.00 | 49.68 | 48.87 | 49.62 | 00:00:00 | | 2003-01-14 | 110,800 | 49.62 | 50.00 | 49.07 | 49.10 | 00:00:00 | | 2003-01-15 | 291,800 | 48.40 | 48.40 | 46.76 | 47.05 | 00:00:00 | | 2003-01-16 | 145,000 | 47.00 | 47.00 | 45.27 | 45.38 | 00:00:00 | | 2003-01-17 | 118,100 | 45.25 | 45.52 | 44.80 | 45.02 | 00:00:00 | | 2003-01-21 | 93,600 | 45.05 | 45.20 | 44.26 | 44.45 | 00:00:00 | | 2003-01-22 | 32,700 | 44.30 | 44.40 | 44.10 | 44.15 | 00:00:00 | | 2003-01-23 | 95,200 | 44.20 | 45.75 | 44.13 | 45.43 | 00:00:00 | | 2003-01-24 | 137,000 | 45.35 | 47.10 | 45.00 | 46.99 | 00:00:00 | | 2003-01-27 | 41,800 | 46.79 | 46.90 | 46.20 | 46.25 | 00:00:00 | | 2003-01-28 | 72,900 | 46.30 | 46.58 | 46.00 | 46.01 | 00:00:00 | | 2003-01-29 | 80,300 | 45.90 | 47.00 | 45.76 | 46.50 | 00:00:00 | | 2003-01-30 | 147,000 | 46.50 | 46.59 | 43.80 | 44.20 | 00:00:00 | | 2003-01-31 | 577,200 | 44.00 | 44.05 | 42.01 | 42.50 | 00:00:00 | | 2003-02-03 | 156,000 | 42.45 | 42.90 | 42.16 | 42.35 | 00:00:00 | | 2003-02-04 | 148,000 | 42.20 | 42.20 | 41.55 | 42.00 | 00:00:00 | | 2003-02-05 | 231,800 | 41.95 | 42.00 | 41.35 | 41.74 | 00:00:00 | | 2003-02-06 | 215,500 | 41.70 | 42.02 | 41.45 | 41.50 | 00:00:00 | | 2003-02-07 | 148,900 | 41.60 | 42.15 | 41.55 | 42.11 | 00:00:00 | | 2003-02-10 | 55,700 | 42.11 | 43.40 | 42.05 | 43.00 | 00:00:00 | | 2003-02-11 | 44,500 | 43.00 | 43.53 | 42.90 | 42.91 | 00:00:00 | | 2003-02-12 | 71,100 | 42.75 | 42.95 | 42.48 | 42.91 | 00:00:00 | | 2003-02-13 | 53,100 | 42.85 | 43.72 | 42.82 | 43.50 | 00:00:00 | | 2003-02-14 | 191,600 | 43.70 | 44.80 | 43.70 | 44.50 | 00:00:00 | | 2003-02-18 | 150,700 | 44.75 | 44.80 | 44.15 | 44.52 | 00:00:00 | | 2003-02-19 | 84,100 | 44.53 | 45.00 | 44.40 | 44.77 | 00:00:00 | | 2003-02-20 | 31,800 | 44.80 | 45.10 | 44.70 | 45.03 | 00:00:00 | | 2003-02-21 | 41,200 | 45.04 | 45.66 | 45.00 | 45.36 | 00:00:00 | | 2003-02-24 | 36,500 | 45.00 | 45.80 | 45.00 | 45.54 | 00:00:00 | | 2003-02-25 | 28,900 | 45.50 | 45.80 | 45.35 | 45.72 | 00:00:00 | | 2003-02-26 | 42,800 | 45.74 | 46.00 | 45.10 | 45.34 | 00:00:00 | | 2003-02-27 | 189,000 | 45.24 | 45.25 | 43.30 | 43.30 | 00:00:00 | | 2003-02-28 | 113,000 | 43.25 | 43.80 | 42.87 | 43.05 | 00:00:00 | | 2003-03-03 | 42,200 | 43.06 | 43.56 | 43.00 | 43.13 | 00:00:00 | | 2003-03-04 | 30,200 | 43.10 | 43.24 | 42.82 | 42.82 | 00:00:00 | | 2003-03-05 | 53,900 | 42.83 | 42.96 | 42.20 | 42.25 | 00:00:00 | | 2003-03-06 | 70,500 | 42.11 | 42.65 | 42.11 | 42.34 | 00:00:00 | | 2003-03-07 | 35,100 | 42.35 | 42.74 | 42.21 | 42.33 | 00:00:00 | | 2003-03-10 | 32,600 | 42.28 | 42.66 | 42.27 | 42.36 | 00:00:00 | | 2003-03-11 | 20,900 | 42.37 | 42.70 | 42.17 | 42.27 | 00:00:00 | | 2003-03-12 | 62,400 | 42.40 | 42.55 | 41.90 | 42.38 | 00:00:00 | | 2003-03-13 | 40,800 | 42.50 | 42.70 | 42.41 | 42.52 | 00:00:00 | | 2003-03-14 | 94,300 | 42.50 | 43.40 | 42.50 | 43.20 | 00:00:00 | | 2003-03-17 | 121,400 | 43.20 | 46.19 | 43.20 | 45.95 | 00:00:00 | | 2003-03-18 | 95,700 | 45.97 | 46.83 | 45.70 | 46.05 | 00:00:00 | | 2003-03-19 | 29,900 | 46.10 | 46.95 | 46.10 | 46.95 | 00:00:00 | | 2003-03-20 | 114,200 | 46.96 | 46.96 | 45.55 | 45.55 | 00:00:00 | | 2003-03-21 | 126,500 | 45.70 | 47.13 | 45.70 | 47.10 | 00:00:00 | | 2003-03-24 | 222,400 | 47.00 | 48.21 | 46.73 | 48.00 | 00:00:00 | | 2003-03-25 | 109,100 | 47.95 | 48.55 | 47.95 | 48.43 | 00:00:00 | | 2003-03-26 | 215,200 | 48.40 | 48.91 | 48.40 | 48.50 | 00:00:00 | | 2003-03-27 | 155,500 | 48.40 | 48.90 | 47.80 | 48.90 | 00:00:00 | | 2003-03-28 | 61,300 | 48.80 | 48.80 | 48.40 | 48.65 | 00:00:00 | | 2003-03-31 | 87,000 | 48.55 | 48.55 | 47.76 | 48.15 | 00:00:00 | | 2003-04-01 | 46,400 | 48.16 | 48.19 | 47.58 | 47.97 | 00:00:00 | | 2003-04-02 | 107,200 | 47.37 | 48.30 | 47.23 | 48.16 | 00:00:00 | | 2003-04-03 | 126,600 | 48.20 | 49.20 | 48.20 | 48.28 | 00:00:00 | | 2003-04-04 | 64,300 | 48.35 | 48.80 | 48.26 | 48.40 | 00:00:00 | | 2003-04-07 | 221,900 | 48.70 | 48.85 | 46.67 | 46.70 | 00:00:00 | | 2003-04-08 | 79,600 | 46.60 | 46.77 | 46.15 | 46.46 | 00:00:00 | | 2003-04-09 | 78,000 | 46.55 | 46.90 | 46.25 | 46.75 | 00:00:00 | | 2003-04-10 | 44,900 | 46.80 | 47.15 | 46.55 | 47.12 | 00:00:00 | | 2003-04-11 | 35,700 | 47.20 | 47.20 | 46.63 | 46.77 | 00:00:00 | | 2003-04-14 | 42,500 | 46.77 | 47.60 | 46.70 | 47.51 | 00:00:00 | | 2003-04-15 | 39,700 | 47.47 | 47.67 | 47.43 | 47.50 | 00:00:00 | | 2003-04-16 | 56,000 | 47.55 | 47.91 | 47.52 | 47.61 | 00:00:00 | | 2003-04-17 | 213,500 | 48.61 | 49.67 | 48.54 | 49.04 | 00:00:00 | | 2003-04-21 | 48,700 | 48.84 | 48.89 | 48.27 | 48.72 | 00:00:00 | | 2003-04-22 | 321,400 | 49.01 | 50.55 | 48.18 | 49.79 | 00:00:00 | | 2003-04-23 | 308,000 | 50.29 | 51.25 | 50.00 | 50.50 | 00:00:00 | | 2003-04-24 | 128,800 | 50.50 | 51.60 | 50.50 | 51.60 | 00:00:00 | | 2003-04-25 | 181,000 | 51.60 | 52.70 | 51.60 | 52.45 | 00:00:00 | | 2003-04-28 | 543,500 | 52.65 | 56.19 | 52.65 | 55.40 | 00:00:00 | | 2003-04-29 | 291,000 | 55.41 | 56.12 | 54.78 | 55.65 | 00:00:00 | | 2003-04-30 | 177,100 | 55.60 | 56.75 | 55.12 | 56.54 | 00:00:00 | | 2003-05-01 | 231,300 | 56.54 | 56.80 | 55.78 | 55.78 | 00:00:00 | | 2003-05-02 | 148,100 | 55.65 | 57.49 | 55.65 | 57.00 | 00:00:00 | | 2003-05-05 | 138,600 | 57.05 | 58.00 | 56.66 | 56.80 | 00:00:00 | | 2003-05-06 | 132,200 | 56.80 | 56.80 | 56.03 | 56.50 | 00:00:00 | | 2003-05-07 | 140,900 | 56.30 | 56.60 | 55.30 | 55.60 | 00:00:00 | | 2003-05-08 | 141,400 | 55.40 | 55.58 | 54.95 | 55.38 | 00:00:00 | | 2003-05-09 | 92,200 | 55.50 | 56.30 | 55.05 | 55.72 | 00:00:00 | | 2003-05-12 | 91,500 | 55.65 | 57.25 | 55.50 | 56.70 | 00:00:00 | | 2003-05-13 | 216,700 | 56.60 | 59.00 | 56.60 | 58.60 | 00:00:00 | | 2003-05-14 | 152,600 | 58.54 | 59.24 | 58.34 | 58.49 | 00:00:00 | | 2003-05-15 | 55,900 | 58.45 | 58.87 | 58.20 | 58.62 | 00:00:00 | | 2003-05-16 | 99,600 | 58.57 | 60.00 | 58.10 | 60.00 | 00:00:00 | | 2003-05-19 | 109,500 | 59.40 | 59.49 | 58.37 | 58.55 | 00:00:00 | | 2003-05-20 | 92,300 | 58.45 | 59.30 | 58.45 | 58.54 | 00:00:00 | | 2003-05-21 | 71,000 | 58.45 | 59.20 | 58.06 | 59.17 | 00:00:00 | | 2003-05-22 | 116,600 | 59.42 | 60.20 | 59.30 | 59.70 | 00:00:00 | | 2003-05-23 | 32,200 | 59.75 | 60.23 | 59.72 | 60.18 | 00:00:00 | | 2003-05-27 | 81,800 | 59.65 | 59.65 | 59.20 | 59.53 | 00:00:00 | | 2003-05-28 | 101,300 | 59.53 | 60.65 | 59.53 | 60.45 | 00:00:00 | | 2003-05-29 | 171,300 | 60.45 | 60.62 | 59.87 | 60.24 | 00:00:00 | | 2003-05-30 | 164,000 | 60.24 | 61.80 | 60.20 | 61.48 | 00:00:00 | | 2003-06-02 | 140,900 | 61.55 | 62.78 | 61.55 | 62.05 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
