|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2007-09-14 | 395,200 | 548.90 | 551.86 | 543.81 | 548.60 | 00:00:00 | | 2007-09-17 | 528,800 | 548.00 | 548.00 | 537.05 | 540.10 | 00:00:00 | | 2007-09-18 | 844,600 | 544.10 | 552.52 | 535.58 | 552.52 | 00:00:00 | | 2007-09-19 | 523,000 | 554.24 | 555.03 | 547.25 | 551.91 | 00:00:00 | | 2007-09-20 | 595,000 | 551.64 | 553.86 | 540.88 | 542.25 | 00:00:00 | | 2007-09-21 | 868,200 | 549.60 | 549.80 | 540.18 | 544.25 | 00:00:00 | | 2007-09-24 | 539,700 | 544.25 | 550.76 | 538.10 | 540.10 | 00:00:00 | | 2007-09-25 | 517,400 | 539.90 | 553.45 | 535.01 | 552.41 | 00:00:00 | | 2007-09-26 | 1,232,600 | 557.97 | 584.00 | 557.97 | 581.10 | 00:00:00 | | 2007-09-27 | 765,500 | 585.02 | 592.80 | 578.13 | 588.50 | 00:00:00 | | 2007-09-28 | 827,600 | 588.22 | 591.87 | 584.37 | 587.35 | 00:00:00 | | 2007-10-01 | 1,189,600 | 591.03 | 615.40 | 591.03 | 608.30 | 00:00:00 | | 2007-10-02 | 589,200 | 607.00 | 609.91 | 598.71 | 602.95 | 00:00:00 | | 2007-10-03 | 707,800 | 603.00 | 615.90 | 602.47 | 610.56 | 00:00:00 | | 2007-10-04 | 379,900 | 611.20 | 615.81 | 601.50 | 604.85 | 00:00:00 | | 2007-10-05 | 870,300 | 609.29 | 629.53 | 609.29 | 629.15 | 00:00:00 | | 2007-10-08 | 436,700 | 629.15 | 631.50 | 617.33 | 625.00 | 00:00:00 | | 2007-10-09 | 429,800 | 629.20 | 630.80 | 620.75 | 630.80 | 00:00:00 | | 2007-10-10 | 367,300 | 631.00 | 631.33 | 623.24 | 626.00 | 00:00:00 | | 2007-10-11 | 529,800 | 631.75 | 634.00 | 612.25 | 622.50 | 00:00:00 | | 2007-10-12 | 444,100 | 621.00 | 633.66 | 616.98 | 629.50 | 00:00:00 | | 2007-10-15 | 311,300 | 629.00 | 629.55 | 619.25 | 622.69 | 00:00:00 | | 2007-10-16 | 420,600 | 620.00 | 623.38 | 615.00 | 620.26 | 00:00:00 | | 2007-10-17 | 541,300 | 625.90 | 629.25 | 613.52 | 621.35 | 00:00:00 | | 2007-10-18 | 403,000 | 617.00 | 628.17 | 613.51 | 622.94 | 00:00:00 | | 2007-10-19 | 698,800 | 619.00 | 622.16 | 613.65 | 613.65 | 00:00:00 | | 2007-10-22 | 376,000 | 612.00 | 621.28 | 609.00 | 618.70 | 00:00:00 | | 2007-10-23 | 615,700 | 620.67 | 637.24 | 620.36 | 634.60 | 00:00:00 | | 2007-10-24 | 1,798,100 | 637.00 | 665.39 | 636.00 | 650.00 | 00:00:00 | | 2007-10-25 | 1,752,700 | 651.55 | 693.00 | 650.93 | 672.15 | 00:00:00 | | 2007-10-26 | 789,900 | 681.88 | 683.07 | 660.10 | 663.00 | 00:00:00 | | 2007-10-29 | 598,400 | 667.92 | 671.95 | 655.51 | 662.00 | 00:00:00 | | 2007-10-30 | 424,900 | 660.69 | 664.20 | 654.45 | 656.11 | 00:00:00 | | 2007-10-31 | 752,600 | 661.00 | 667.73 | 647.95 | 666.25 | 00:00:00 | | 2007-11-01 | 864,100 | 661.86 | 672.36 | 646.50 | 648.97 | 00:00:00 | | 2007-11-02 | 839,600 | 651.56 | 657.07 | 640.04 | 649.75 | 00:00:00 | | 2007-11-05 | 570,900 | 640.00 | 664.47 | 640.00 | 652.75 | 00:00:00 | | 2007-11-06 | 790,800 | 656.38 | 670.57 | 642.66 | 669.10 | 00:00:00 | | 2007-11-07 | 585,600 | 665.00 | 672.50 | 657.90 | 660.00 | 00:00:00 | | 2007-11-08 | 618,400 | 655.05 | 672.40 | 644.80 | 662.30 | 00:00:00 | | 2007-11-09 | 472,000 | 652.26 | 664.51 | 641.52 | 646.70 | 00:00:00 | | 2007-11-12 | 602,000 | 642.01 | 652.94 | 624.99 | 632.80 | 00:00:00 | | 2007-11-13 | 591,100 | 636.85 | 647.50 | 630.00 | 647.50 | 00:00:00 | | 2007-11-14 | 580,500 | 655.00 | 658.69 | 648.66 | 651.44 | 00:00:00 | | 2007-11-15 | 469,500 | 647.56 | 655.99 | 641.96 | 648.01 | 00:00:00 | | 2007-11-16 | 525,300 | 651.07 | 653.80 | 641.56 | 652.75 | 00:00:00 | | 2007-11-19 | 498,800 | 648.00 | 664.66 | 648.00 | 651.00 | 00:00:00 | | 2007-11-20 | 746,200 | 650.74 | 665.57 | 634.01 | 648.90 | 00:00:00 | | 2007-11-21 | 682,900 | 642.27 | 647.99 | 627.87 | 632.80 | 00:00:00 | | 2007-11-23 | 201,800 | 636.00 | 638.84 | 631.00 | 638.75 | 00:00:00 | | 2007-11-26 | 431,500 | 637.51 | 642.50 | 624.60 | 624.67 | 00:00:00 | | 2007-11-27 | 623,900 | 628.89 | 632.95 | 614.42 | 623.00 | 00:00:00 | | 2007-11-28 | 941,400 | 627.00 | 654.00 | 627.00 | 653.40 | 00:00:00 | | 2007-11-29 | 612,600 | 652.61 | 664.73 | 648.00 | 659.00 | 00:00:00 | | 2007-11-30 | 541,500 | 670.00 | 672.49 | 649.57 | 658.60 | 00:00:00 | | 2007-12-03 | 410,500 | 658.00 | 669.90 | 654.70 | 660.80 | 00:00:00 | | 2007-12-04 | 941,600 | 660.15 | 687.00 | 660.15 | 670.25 | 00:00:00 | | 2007-12-05 | 938,700 | 676.01 | 699.92 | 676.01 | 697.25 | 00:00:00 | | 2007-12-06 | 559,400 | 694.22 | 699.80 | 689.26 | 699.80 | 00:00:00 | | 2007-12-07 | 480,500 | 699.80 | 710.82 | 695.03 | 707.00 | 00:00:00 | | 2007-12-10 | 530,600 | 705.50 | 714.48 | 699.00 | 702.50 | 00:00:00 | | 2007-12-11 | 608,000 | 704.99 | 710.00 | 674.00 | 681.15 | 00:00:00 | | 2007-12-12 | 479,800 | 697.84 | 697.84 | 678.81 | 688.17 | 00:00:00 | | 2007-12-13 | 624,400 | 683.42 | 703.00 | 673.50 | 701.00 | 00:00:00 | | 2007-12-14 | 456,200 | 697.74 | 710.82 | 693.00 | 699.05 | 00:00:00 | | 2007-12-17 | 412,500 | 697.41 | 707.40 | 689.45 | 691.50 | 00:00:00 | | 2007-12-18 | 499,800 | 697.90 | 701.09 | 680.50 | 692.00 | 00:00:00 | | 2007-12-19 | 407,500 | 693.50 | 700.78 | 685.55 | 693.50 | 00:00:00 | | 2007-12-20 | 370,500 | 699.96 | 704.52 | 694.10 | 701.00 | 00:00:00 | | 2007-12-21 | 646,800 | 704.87 | 710.75 | 696.75 | 710.75 | 00:00:00 | | 2007-12-24 | 600,500 | 691.26 | 701.69 | 681.00 | 694.00 | 00:00:00 | | 2007-12-26 | 355,100 | 692.50 | 692.50 | 681.56 | 690.00 | 00:00:00 | | 2007-12-27 | 260,600 | 692.00 | 692.00 | 678.00 | 678.00 | 00:00:00 | | 2007-12-28 | 275,400 | 686.50 | 686.50 | 673.00 | 682.50 | 00:00:00 | | 2007-12-31 | 291,800 | 680.00 | 686.00 | 673.20 | 686.00 | 00:00:00 | | 2008-01-02 | 490,700 | 685.99 | 686.43 | 670.55 | 673.99 | 00:00:00 | | 2008-01-03 | 1,276,200 | 674.07 | 675.57 | 638.35 | 650.35 | 00:00:00 | | 2008-01-04 | 968,800 | 645.88 | 645.88 | 618.52 | 621.50 | 00:00:00 | | 2008-01-07 | 1,152,600 | 626.02 | 628.96 | 595.05 | 614.07 | 00:00:00 | | 2008-01-08 | 1,005,800 | 617.00 | 624.80 | 593.75 | 598.00 | 00:00:00 | | 2008-01-09 | 1,328,000 | 597.01 | 603.75 | 574.28 | 600.34 | 00:00:00 | | 2008-01-10 | 968,900 | 593.00 | 617.96 | 588.37 | 611.70 | 00:00:00 | | 2008-01-11 | 888,100 | 607.28 | 621.99 | 599.50 | 617.67 | 00:00:00 | | 2008-01-14 | 468,600 | 622.00 | 624.00 | 610.58 | 623.36 | 00:00:00 | | 2008-01-15 | 894,500 | 616.75 | 619.93 | 596.39 | 596.75 | 00:00:00 | | 2008-01-16 | 1,283,000 | 591.00 | 595.68 | 567.05 | 576.76 | 00:00:00 | | 2008-01-17 | 1,182,700 | 578.04 | 583.00 | 541.70 | 544.73 | 00:00:00 | | 2008-01-18 | 1,332,100 | 545.42 | 563.20 | 545.00 | 558.40 | 00:00:00 | | 2008-01-22 | 1,407,400 | 535.03 | 583.69 | 527.68 | 581.00 | 00:00:00 | | 2008-01-23 | 1,410,000 | 569.01 | 613.81 | 565.00 | 609.99 | 00:00:00 | | 2008-01-24 | 1,318,300 | 608.00 | 642.61 | 607.52 | 635.14 | 00:00:00 | | 2008-01-25 | 1,056,500 | 635.56 | 647.00 | 628.14 | 629.00 | 00:00:00 | | 2008-01-28 | 1,728,600 | 644.10 | 652.74 | 608.69 | 625.00 | 00:00:00 | | 2008-01-29 | 669,800 | 621.11 | 626.48 | 609.02 | 617.00 | 00:00:00 | | 2008-01-30 | 843,100 | 611.50 | 618.65 | 593.98 | 598.25 | 00:00:00 | | 2008-01-31 | 1,052,000 | 590.50 | 624.88 | 580.00 | 617.40 | 00:00:00 | | 2008-02-01 | 722,800 | 620.00 | 621.55 | 602.00 | 610.06 | 00:00:00 | | 2008-02-04 | 489,600 | 619.21 | 623.00 | 610.01 | 619.00 | 00:00:00 | | 2008-02-05 | 1,355,700 | 621.75 | 624.51 | 588.77 | 588.80 | 00:00:00 | | 2008-02-06 | 8,676,100 | 583.49 | 583.51 | 475.17 | 485.25 | 00:00:00 | | 2008-02-07 | 4,625,900 | 512.00 | 547.43 | 510.00 | 528.01 | 00:00:00 | | 2008-02-08 | 1,501,200 | 529.76 | 533.95 | 513.21 | 517.00 | 00:00:00 | | 2008-02-11 | 944,100 | 517.00 | 530.00 | 507.68 | 521.50 | 00:00:00 | | 2008-02-12 | 1,046,500 | 529.00 | 543.67 | 523.71 | 530.25 | 00:00:00 | | 2008-02-13 | 673,400 | 533.50 | 538.26 | 525.79 | 535.01 | 00:00:00 | | 2008-02-14 | 694,800 | 535.01 | 542.80 | 527.49 | 530.95 | 00:00:00 | | 2008-02-15 | 726,200 | 530.66 | 530.66 | 519.44 | 526.97 | 00:00:00 | | 2008-02-19 | 580,700 | 528.60 | 533.10 | 514.60 | 520.00 | 00:00:00 | | 2008-02-20 | 988,500 | 515.00 | 521.50 | 501.29 | 521.50 | 00:00:00 | | 2008-02-21 | 636,200 | 521.50 | 525.00 | 510.70 | 516.44 | 00:00:00 | | 2008-02-22 | 636,100 | 516.00 | 527.64 | 511.01 | 525.10 | 00:00:00 | | 2008-02-25 | 626,800 | 525.30 | 534.46 | 517.78 | 531.00 | 00:00:00 | | 2008-02-26 | 653,500 | 527.00 | 534.97 | 516.25 | 529.28 | 00:00:00 | | 2008-02-27 | 525,000 | 524.00 | 534.32 | 520.87 | 526.72 | 00:00:00 | | 2008-02-28 | 604,300 | 521.00 | 524.52 | 515.28 | 517.30 | 00:00:00 | | 2008-02-29 | 584,200 | 512.95 | 516.77 | 505.38 | 513.30 | 00:00:00 | | 2008-03-03 | 587,000 | 511.65 | 518.96 | 504.95 | 517.03 | 00:00:00 | | 2008-03-04 | 1,045,800 | 511.22 | 513.00 | 496.43 | 503.00 | 00:00:00 | | 2008-03-05 | 975,300 | 503.00 | 518.89 | 503.00 | 518.44 | 00:00:00 | | 2008-03-06 | 671,400 | 514.88 | 517.98 | 504.60 | 505.45 | 00:00:00 | | 2008-03-07 | 1,525,600 | 502.30 | 508.98 | 476.33 | 491.41 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
