|
 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 2024-04-27 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-03-26 | 560,600 | 541.50 | 543.71 | 535.61 | 538.20 | 00:00:00 | | 2007-03-27 | 510,200 | 537.95 | 545.91 | 535.75 | 537.41 | 00:00:00 | | 2007-03-28 | 596,700 | 537.36 | 539.70 | 527.20 | 529.25 | 00:00:00 | | 2007-03-29 | 515,000 | 533.00 | 534.60 | 529.67 | 531.11 | 00:00:00 | | 2007-03-30 | 417,700 | 530.50 | 536.10 | 528.23 | 532.46 | 00:00:00 | | 2007-04-02 | 793,000 | 537.10 | 546.00 | 533.98 | 543.88 | 00:00:00 | | 2007-04-03 | 666,500 | 544.38 | 551.70 | 542.86 | 550.90 | 00:00:00 | | 2007-04-04 | 687,200 | 551.50 | 561.21 | 551.00 | 557.10 | 00:00:00 | | 2007-04-05 | 299,100 | 557.01 | 559.08 | 552.71 | 553.50 | 00:00:00 | | 2007-04-09 | 269,100 | 555.00 | 557.90 | 548.18 | 550.50 | 00:00:00 | | 2007-04-10 | 271,200 | 551.25 | 556.83 | 548.45 | 550.50 | 00:00:00 | | 2007-04-11 | 373,300 | 549.91 | 554.20 | 544.25 | 550.50 | 00:00:00 | | 2007-04-12 | 340,500 | 550.65 | 554.69 | 546.19 | 553.35 | 00:00:00 | | 2007-04-13 | 198,400 | 555.30 | 555.45 | 551.02 | 551.49 | 00:00:00 | | 2007-04-16 | 529,000 | 551.69 | 565.00 | 551.49 | 558.74 | 00:00:00 | | 2007-04-17 | 310,800 | 558.75 | 562.49 | 554.50 | 558.20 | 00:00:00 | | 2007-04-18 | 315,300 | 558.20 | 564.00 | 555.44 | 558.60 | 00:00:00 | | 2007-04-19 | 378,700 | 557.31 | 562.45 | 552.66 | 553.85 | 00:00:00 | | 2007-04-20 | 450,100 | 557.50 | 559.81 | 554.50 | 555.89 | 00:00:00 | | 2007-04-23 | 447,800 | 555.89 | 556.20 | 546.25 | 547.40 | 00:00:00 | | 2007-04-24 | 810,200 | 549.40 | 549.40 | 530.79 | 531.30 | 00:00:00 | | 2007-04-25 | 791,700 | 533.90 | 534.99 | 523.56 | 530.70 | 00:00:00 | | 2007-04-26 | 788,300 | 533.00 | 533.50 | 517.29 | 518.75 | 00:00:00 | | 2007-04-27 | 459,000 | 519.00 | 529.40 | 518.97 | 521.99 | 00:00:00 | | 2007-04-30 | 539,800 | 523.97 | 529.00 | 515.90 | 516.75 | 00:00:00 | | 2007-05-01 | 943,800 | 517.50 | 521.45 | 505.15 | 512.60 | 00:00:00 | | 2007-05-02 | 685,600 | 516.50 | 522.23 | 513.50 | 515.30 | 00:00:00 | | 2007-05-03 | 670,900 | 515.30 | 522.89 | 514.45 | 521.00 | 00:00:00 | | 2007-05-04 | 474,700 | 521.00 | 522.10 | 512.37 | 514.90 | 00:00:00 | | 2007-05-07 | 850,500 | 508.00 | 513.10 | 504.26 | 507.95 | 00:00:00 | | 2007-05-08 | 617,400 | 506.25 | 512.50 | 501.10 | 508.75 | 00:00:00 | | 2007-05-09 | 435,600 | 504.75 | 511.50 | 503.50 | 506.95 | 00:00:00 | | 2007-05-10 | 726,200 | 507.00 | 510.91 | 497.00 | 497.95 | 00:00:00 | | 2007-05-11 | 1,892,800 | 525.15 | 537.64 | 514.00 | 536.30 | 00:00:00 | | 2007-05-14 | 1,014,100 | 536.30 | 544.41 | 528.25 | 529.49 | 00:00:00 | | 2007-05-15 | 562,600 | 529.70 | 533.50 | 520.09 | 523.40 | 00:00:00 | | 2007-05-16 | 569,000 | 524.40 | 526.60 | 515.50 | 521.55 | 00:00:00 | | 2007-05-17 | 557,900 | 520.00 | 525.90 | 516.42 | 523.80 | 00:00:00 | | 2007-05-18 | 473,000 | 524.26 | 525.99 | 518.77 | 519.90 | 00:00:00 | | 2007-05-21 | 524,100 | 519.89 | 520.80 | 514.39 | 515.00 | 00:00:00 | | 2007-05-22 | 519,300 | 514.00 | 522.77 | 512.50 | 522.16 | 00:00:00 | | 2007-05-23 | 514,500 | 522.00 | 526.00 | 519.07 | 519.39 | 00:00:00 | | 2007-05-24 | 523,900 | 520.00 | 522.00 | 508.00 | 512.25 | 00:00:00 | | 2007-05-25 | 260,300 | 514.20 | 515.74 | 510.17 | 513.50 | 00:00:00 | | 2007-05-29 | 690,100 | 516.96 | 526.72 | 516.00 | 526.02 | 00:00:00 | | 2007-05-30 | 499,200 | 522.00 | 528.00 | 518.25 | 527.85 | 00:00:00 | | 2007-05-31 | 516,800 | 528.50 | 533.19 | 528.50 | 531.00 | 00:00:00 | | 2007-06-01 | 479,300 | 532.95 | 538.33 | 526.45 | 537.00 | 00:00:00 | | 2007-06-04 | 371,600 | 537.00 | 539.50 | 533.43 | 535.25 | 00:00:00 | | 2007-06-05 | 508,900 | 533.97 | 539.90 | 533.40 | 539.27 | 00:00:00 | | 2007-06-06 | 651,400 | 538.42 | 545.50 | 536.00 | 542.40 | 00:00:00 | | 2007-06-07 | 687,900 | 542.20 | 547.43 | 532.96 | 539.47 | 00:00:00 | | 2007-06-08 | 938,000 | 540.00 | 550.25 | 540.00 | 549.63 | 00:00:00 | | 2007-06-11 | 622,500 | 549.95 | 560.25 | 548.49 | 557.07 | 00:00:00 | | 2007-06-12 | 763,800 | 557.10 | 558.55 | 548.50 | 548.50 | 00:00:00 | | 2007-06-13 | 511,700 | 550.25 | 552.67 | 543.12 | 551.25 | 00:00:00 | | 2007-06-14 | 551,800 | 549.75 | 552.85 | 546.03 | 547.49 | 00:00:00 | | 2007-06-15 | 837,500 | 553.58 | 558.55 | 548.73 | 552.70 | 00:00:00 | | 2007-06-18 | 644,300 | 551.15 | 552.50 | 543.00 | 545.99 | 00:00:00 | | 2007-06-19 | 610,000 | 536.10 | 547.00 | 536.10 | 546.28 | 00:00:00 | | 2007-06-20 | 445,500 | 547.00 | 549.72 | 543.90 | 543.90 | 00:00:00 | | 2007-06-21 | 316,600 | 545.65 | 549.45 | 540.00 | 549.25 | 00:00:00 | | 2007-06-22 | 648,200 | 547.30 | 550.29 | 539.95 | 539.95 | 00:00:00 | | 2007-06-25 | 460,800 | 539.00 | 544.45 | 530.68 | 533.40 | 00:00:00 | | 2007-06-26 | 338,400 | 533.30 | 539.45 | 529.69 | 530.90 | 00:00:00 | | 2007-06-27 | 536,900 | 528.00 | 542.60 | 526.10 | 542.16 | 00:00:00 | | 2007-06-28 | 364,200 | 542.17 | 547.15 | 538.65 | 540.48 | 00:00:00 | | 2007-06-29 | 381,400 | 540.48 | 545.00 | 531.80 | 534.36 | 00:00:00 | | 2007-07-02 | 430,900 | 538.80 | 538.90 | 531.87 | 532.50 | 00:00:00 | | 2007-07-03 | 403,400 | 539.00 | 542.75 | 536.01 | 539.35 | 00:00:00 | | 2007-07-05 | 512,200 | 542.00 | 555.69 | 539.35 | 555.69 | 00:00:00 | | 2007-07-06 | 1,828,500 | 555.00 | 577.50 | 544.15 | 574.80 | 00:00:00 | | 2007-07-09 | 1,276,600 | 573.00 | 582.03 | 567.05 | 570.58 | 00:00:00 | | 2007-07-10 | 1,089,200 | 570.00 | 570.40 | 560.11 | 560.80 | 00:00:00 | | 2007-07-11 | 4,496,000 | 557.63 | 582.56 | 554.66 | 580.05 | 00:00:00 | | 2007-07-12 | 1,673,800 | 580.75 | 590.56 | 579.90 | 587.80 | 00:00:00 | | 2007-07-13 | 714,200 | 586.00 | 587.00 | 580.20 | 584.50 | 00:00:00 | | 2007-07-16 | 1,134,500 | 584.00 | 599.99 | 583.00 | 586.30 | 00:00:00 | | 2007-07-17 | 963,600 | 589.50 | 591.00 | 579.00 | 583.75 | 00:00:00 | | 2007-07-18 | 759,000 | 584.24 | 586.90 | 573.00 | 577.64 | 00:00:00 | | 2007-07-19 | 574,100 | 579.50 | 585.00 | 571.43 | 572.00 | 00:00:00 | | 2007-07-20 | 717,000 | 572.25 | 573.25 | 561.30 | 562.00 | 00:00:00 | | 2007-07-23 | 574,000 | 562.00 | 568.28 | 555.20 | 559.60 | 00:00:00 | | 2007-07-24 | 1,027,200 | 557.00 | 559.84 | 546.06 | 549.00 | 00:00:00 | | 2007-07-25 | 887,100 | 552.00 | 558.01 | 539.40 | 547.52 | 00:00:00 | | 2007-07-26 | 1,271,600 | 542.00 | 544.75 | 522.60 | 537.50 | 00:00:00 | | 2007-07-27 | 1,648,500 | 538.00 | 567.26 | 532.58 | 556.50 | 00:00:00 | | 2007-07-30 | 859,500 | 563.97 | 571.60 | 559.50 | 571.55 | 00:00:00 | | 2007-07-31 | 813,300 | 574.99 | 575.50 | 548.81 | 552.50 | 00:00:00 | | 2007-08-01 | 963,000 | 555.02 | 565.15 | 543.25 | 561.37 | 00:00:00 | | 2007-08-02 | 688,500 | 562.97 | 563.93 | 552.76 | 555.98 | 00:00:00 | | 2007-08-03 | 961,500 | 559.00 | 571.00 | 556.00 | 557.90 | 00:00:00 | | 2007-08-06 | 815,100 | 561.00 | 574.22 | 556.10 | 574.22 | 00:00:00 | | 2007-08-07 | 995,500 | 571.50 | 583.69 | 567.60 | 579.00 | 00:00:00 | | 2007-08-08 | 740,500 | 579.53 | 605.00 | 579.53 | 605.00 | 00:00:00 | | 2007-08-09 | 1,332,300 | 589.00 | 609.96 | 587.50 | 593.75 | 00:00:00 | | 2007-08-10 | 1,116,000 | 597.01 | 602.06 | 586.00 | 594.25 | 00:00:00 | | 2007-08-13 | 695,300 | 600.19 | 600.90 | 580.30 | 581.07 | 00:00:00 | | 2007-08-14 | 1,070,500 | 583.00 | 587.71 | 562.30 | 562.30 | 00:00:00 | | 2007-08-15 | 1,390,900 | 563.03 | 567.00 | 538.75 | 539.90 | 00:00:00 | | 2007-08-16 | 2,935,000 | 532.50 | 536.93 | 505.89 | 529.50 | 00:00:00 | | 2007-08-17 | 1,475,700 | 541.83 | 555.56 | 523.61 | 543.85 | 00:00:00 | | 2007-08-20 | 824,500 | 545.15 | 546.50 | 532.00 | 537.62 | 00:00:00 | | 2007-08-21 | 848,200 | 534.29 | 554.00 | 531.70 | 554.00 | 00:00:00 | | 2007-08-22 | 619,800 | 557.90 | 558.52 | 544.25 | 546.60 | 00:00:00 | | 2007-08-23 | 632,700 | 546.40 | 556.56 | 546.40 | 555.05 | 00:00:00 | | 2007-08-24 | 731,600 | 555.06 | 560.36 | 551.51 | 560.36 | 00:00:00 | | 2007-08-27 | 735,700 | 556.50 | 560.70 | 556.00 | 558.60 | 00:00:00 | | 2007-08-28 | 672,300 | 556.70 | 559.50 | 553.54 | 554.20 | 00:00:00 | | 2007-08-29 | 729,600 | 555.10 | 560.42 | 555.10 | 560.10 | 00:00:00 | | 2007-08-30 | 600,300 | 563.00 | 563.00 | 550.70 | 552.25 | 00:00:00 | | 2007-08-31 | 535,700 | 554.12 | 560.16 | 547.14 | 554.80 | 00:00:00 | | 2007-09-04 | 537,300 | 556.70 | 568.00 | 556.70 | 564.80 | 00:00:00 | | 2007-09-05 | 552,500 | 564.55 | 572.70 | 562.88 | 564.50 | 00:00:00 | | 2007-09-06 | 622,300 | 567.64 | 570.00 | 554.72 | 557.03 | 00:00:00 | | 2007-09-07 | 751,300 | 551.00 | 551.16 | 541.27 | 544.65 | 00:00:00 | | 2007-09-10 | 515,300 | 548.55 | 550.00 | 534.56 | 539.65 | 00:00:00 | | 2007-09-11 | 410,800 | 543.00 | 550.51 | 542.00 | 548.15 | 00:00:00 | | 2007-09-12 | 362,000 | 546.20 | 550.62 | 543.00 | 543.21 | 00:00:00 | | 2007-09-13 | 409,600 | 549.00 | 553.72 | 545.90 | 550.75 | 00:00:00 | | 2007-09-14 | 395,200 | 548.90 | 551.86 | 543.81 | 548.60 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
