Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.80 (+1.01%) CME Group Inc. - [Ticker: CME]Chart CME Group Inc.  News CME Group Inc.  Download Historical Prices for Metastock CME Group Inc. and Others  Technical Analysis CME Group Inc.  
Last Trade188.91Last Trade Time2018-11-29 - 00:00:00
Variation+1.80 (+1.01%)Open186.45
High189.40Low184.10
Volume2,602,165Average Volume (3m)0
YieldBid / Ask136.11 x 400 - 136.13 x 300
Former Close187.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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 2024-03-28
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2008-08-271,783,300323.62334.28312.00330.5000:00:00
2008-08-281,236,600331.76345.55331.46344.4900:00:00
2008-08-29883,400341.96341.96334.04335.3800:00:00
2008-09-021,006,000343.25344.63332.03338.0900:00:00
2008-09-031,242,800338.18348.89335.00347.8400:00:00
2008-09-041,411,100345.50346.20324.31327.6500:00:00
2008-09-051,567,800325.89331.75312.70328.9300:00:00
2008-09-082,073,000342.50352.50338.50350.8400:00:00
2008-09-091,659,800345.24353.52325.59326.1800:00:00
2008-09-101,282,000334.48339.34321.63332.2100:00:00
2008-09-111,223,000323.23342.50315.32342.0200:00:00
2008-09-121,102,800339.00350.98331.49350.2700:00:00
2008-09-151,608,600330.00351.26329.99336.8200:00:00
2008-09-161,612,000325.01344.26325.00344.2600:00:00
2008-09-171,796,600334.29339.00317.29321.6800:00:00
2008-09-182,224,600327.38360.00310.80360.0000:00:00
2008-09-192,688,500414.00414.00367.53405.0000:00:00
2008-09-221,522,600400.02408.50393.01396.0000:00:00
2008-09-231,681,500396.66422.24370.64370.6500:00:00
2008-09-241,287,300376.00392.29359.25366.7700:00:00
2008-09-25880,600378.00388.75368.72378.8600:00:00
2008-09-26869,300375.00404.37375.00399.0000:00:00
2008-09-291,336,900389.44395.98320.00320.0000:00:00
2008-09-301,029,400351.10389.00343.27371.5100:00:00
2008-10-01976,500363.28401.00361.23397.7500:00:00
2008-10-02844,600399.99401.90372.50373.6700:00:00
2008-10-031,200,600387.49402.50362.30362.3000:00:00
2008-10-061,560,600358.00405.00353.63403.8500:00:00
2008-10-072,358,300415.00440.00395.10396.0000:00:00
2008-10-081,341,400391.99424.00387.57405.6400:00:00
2008-10-092,737,800418.89421.00338.66355.4000:00:00
2008-10-102,459,200343.27400.64331.26393.1200:00:00
2008-10-131,591,300403.02412.00366.65411.4400:00:00
2008-10-141,780,900415.20419.00386.87398.4000:00:00
2008-10-151,561,900388.01404.49359.69359.8500:00:00
2008-10-161,303,300364.67375.00345.00373.3400:00:00
2008-10-171,077,600365.51383.28352.15365.2000:00:00
2008-10-20912,600364.77370.98350.09360.3200:00:00
2008-10-211,720,800351.00351.50326.00328.6900:00:00
2008-10-221,437,200321.00326.46298.42304.1700:00:00
2008-10-231,911,200303.00312.90262.20277.6600:00:00
2008-10-241,785,500250.46264.96240.20251.2000:00:00
2008-10-271,065,100252.96254.37232.57233.1900:00:00
2008-10-281,673,000244.49266.49223.32263.6400:00:00
2008-10-291,514,900257.90281.30248.10265.0000:00:00
2008-10-301,291,700273.00288.00267.32275.6700:00:00
2008-10-311,268,600268.00296.79267.39282.1500:00:00
2008-11-031,644,000283.36308.32280.09301.1800:00:00
2008-11-041,328,600311.84322.07301.75319.3700:00:00
2008-11-051,137,400312.48315.07280.95282.0500:00:00
2008-11-061,233,700281.00288.74258.00259.6400:00:00
2008-11-071,090,700266.69269.36252.62269.0500:00:00
2008-11-101,161,200275.21277.00237.01242.9300:00:00
2008-11-111,633,700235.22245.61225.06236.4100:00:00
2008-11-121,505,200231.26236.50222.08224.6400:00:00
2008-11-132,643,600228.24229.99197.18225.2000:00:00
2008-11-141,345,200217.01222.50206.48209.0300:00:00
2008-11-171,586,900205.88207.79189.82189.9100:00:00
2008-11-182,241,800192.28193.56179.62186.9100:00:00
2008-11-191,570,900185.12188.44170.88170.8800:00:00
2008-11-202,131,700171.00173.96155.49156.5500:00:00
2008-11-212,645,500164.04176.88162.00175.7800:00:00
2008-11-242,266,600181.48201.11171.85200.7100:00:00
2008-11-251,441,900205.70212.50190.00199.9400:00:00
2008-11-261,045,400193.13214.86190.48211.7600:00:00
2008-11-28496,200205.00211.95201.91211.9500:00:00
2008-12-011,516,900197.01198.00172.63172.6400:00:00
2008-12-022,524,100171.29178.51156.02172.6000:00:00
2008-12-031,463,100166.00183.17163.00182.2900:00:00
2008-12-041,388,200177.52191.90174.32177.4600:00:00
2008-12-051,510,700174.01196.69172.30194.5700:00:00
2008-12-082,144,600206.00228.65206.00223.2900:00:00
2008-12-092,019,400218.51238.55215.53217.9000:00:00
2008-12-101,143,600223.84229.49214.02221.3700:00:00
2008-12-111,302,100218.11234.88213.13213.7000:00:00
2008-12-121,284,700207.39217.97204.34210.2800:00:00
2008-12-151,290,500213.00214.69197.56203.3800:00:00
2008-12-161,825,400206.26222.55206.26222.5500:00:00
2008-12-171,204,600219.32228.56215.82222.9800:00:00
2008-12-181,324,900221.88230.36218.00222.6500:00:00
2008-12-191,358,300225.16227.39210.95213.2400:00:00
2008-12-221,266,500212.00212.00191.27193.8000:00:00
2008-12-231,801,600198.89200.00184.10185.3800:00:00
2008-12-24472,600188.99189.37182.13187.4300:00:00
2008-12-26628,200188.08189.74181.75182.0900:00:00
2008-12-292,010,400182.17185.74175.00183.7300:00:00
2008-12-301,909,300185.00200.34182.20200.1700:00:00
2008-12-311,162,900204.10210.26198.60208.1100:00:00
2009-01-021,867,100204.50213.69197.53212.5800:00:00
2009-01-051,588,000210.39219.64205.32210.3400:00:00
2009-01-061,959,500211.32212.20197.60203.0000:00:00
2009-01-071,347,100194.00202.24192.73198.6900:00:00
2009-01-081,414,600196.00198.00186.00192.2200:00:00
2009-01-09968,000193.48194.50188.00188.2300:00:00
2009-01-121,264,500187.87191.42185.00189.1800:00:00
2009-01-131,264,100186.49192.55181.16185.0200:00:00
2009-01-141,255,000179.99181.56175.00175.8000:00:00
2009-01-152,147,500172.70175.78160.70167.7500:00:00
2009-01-161,553,100172.61175.90165.24174.5000:00:00
2009-01-201,397,600172.14172.27159.07159.0700:00:00
2009-01-212,348,400162.94180.59157.74180.5800:00:00
2009-01-221,414,700169.00177.56157.10168.3700:00:00
2009-01-231,360,900159.14171.00155.06168.7400:00:00
2009-01-261,272,400171.08176.00162.77166.5800:00:00
2009-01-271,381,500171.32172.55164.70168.6400:00:00
2009-01-281,966,200176.42188.17176.00185.1200:00:00
2009-01-291,296,300179.25180.89172.80173.6500:00:00
2009-01-301,469,900175.00177.17170.27173.9100:00:00
2009-02-021,512,000168.50171.03164.39168.2600:00:00
2009-02-032,177,700173.50180.78161.50171.5200:00:00
2009-02-041,271,500173.10178.00170.00172.5700:00:00
2009-02-051,708,200170.96182.35169.13178.0500:00:00
2009-02-061,798,600178.15192.53178.14189.0000:00:00
2009-02-091,117,500186.00192.51184.32187.9800:00:00
2009-02-101,547,200185.90191.97175.86179.0900:00:00
2009-02-111,182,300178.98186.00178.28185.2800:00:00
2009-02-121,528,900181.27194.33181.27193.0600:00:00
2009-02-13997,700192.55195.98188.50190.6300:00:00
2009-02-171,474,500185.60185.60178.45178.4800:00:00
2009-02-181,089,300183.44183.67175.00177.6100:00:00
2009-02-191,261,700182.00187.10178.19178.7500:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources