|
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 2024-03-28 | | Date | Volume | Open | High | Low | Close | Time | 2008-08-27 | 1,783,300 | 323.62 | 334.28 | 312.00 | 330.50 | 00:00:00 | 2008-08-28 | 1,236,600 | 331.76 | 345.55 | 331.46 | 344.49 | 00:00:00 | 2008-08-29 | 883,400 | 341.96 | 341.96 | 334.04 | 335.38 | 00:00:00 | 2008-09-02 | 1,006,000 | 343.25 | 344.63 | 332.03 | 338.09 | 00:00:00 | 2008-09-03 | 1,242,800 | 338.18 | 348.89 | 335.00 | 347.84 | 00:00:00 | 2008-09-04 | 1,411,100 | 345.50 | 346.20 | 324.31 | 327.65 | 00:00:00 | 2008-09-05 | 1,567,800 | 325.89 | 331.75 | 312.70 | 328.93 | 00:00:00 | 2008-09-08 | 2,073,000 | 342.50 | 352.50 | 338.50 | 350.84 | 00:00:00 | 2008-09-09 | 1,659,800 | 345.24 | 353.52 | 325.59 | 326.18 | 00:00:00 | 2008-09-10 | 1,282,000 | 334.48 | 339.34 | 321.63 | 332.21 | 00:00:00 | 2008-09-11 | 1,223,000 | 323.23 | 342.50 | 315.32 | 342.02 | 00:00:00 | 2008-09-12 | 1,102,800 | 339.00 | 350.98 | 331.49 | 350.27 | 00:00:00 | 2008-09-15 | 1,608,600 | 330.00 | 351.26 | 329.99 | 336.82 | 00:00:00 | 2008-09-16 | 1,612,000 | 325.01 | 344.26 | 325.00 | 344.26 | 00:00:00 | 2008-09-17 | 1,796,600 | 334.29 | 339.00 | 317.29 | 321.68 | 00:00:00 | 2008-09-18 | 2,224,600 | 327.38 | 360.00 | 310.80 | 360.00 | 00:00:00 | 2008-09-19 | 2,688,500 | 414.00 | 414.00 | 367.53 | 405.00 | 00:00:00 | 2008-09-22 | 1,522,600 | 400.02 | 408.50 | 393.01 | 396.00 | 00:00:00 | 2008-09-23 | 1,681,500 | 396.66 | 422.24 | 370.64 | 370.65 | 00:00:00 | 2008-09-24 | 1,287,300 | 376.00 | 392.29 | 359.25 | 366.77 | 00:00:00 | 2008-09-25 | 880,600 | 378.00 | 388.75 | 368.72 | 378.86 | 00:00:00 | 2008-09-26 | 869,300 | 375.00 | 404.37 | 375.00 | 399.00 | 00:00:00 | 2008-09-29 | 1,336,900 | 389.44 | 395.98 | 320.00 | 320.00 | 00:00:00 | 2008-09-30 | 1,029,400 | 351.10 | 389.00 | 343.27 | 371.51 | 00:00:00 | 2008-10-01 | 976,500 | 363.28 | 401.00 | 361.23 | 397.75 | 00:00:00 | 2008-10-02 | 844,600 | 399.99 | 401.90 | 372.50 | 373.67 | 00:00:00 | 2008-10-03 | 1,200,600 | 387.49 | 402.50 | 362.30 | 362.30 | 00:00:00 | 2008-10-06 | 1,560,600 | 358.00 | 405.00 | 353.63 | 403.85 | 00:00:00 | 2008-10-07 | 2,358,300 | 415.00 | 440.00 | 395.10 | 396.00 | 00:00:00 | 2008-10-08 | 1,341,400 | 391.99 | 424.00 | 387.57 | 405.64 | 00:00:00 | 2008-10-09 | 2,737,800 | 418.89 | 421.00 | 338.66 | 355.40 | 00:00:00 | 2008-10-10 | 2,459,200 | 343.27 | 400.64 | 331.26 | 393.12 | 00:00:00 | 2008-10-13 | 1,591,300 | 403.02 | 412.00 | 366.65 | 411.44 | 00:00:00 | 2008-10-14 | 1,780,900 | 415.20 | 419.00 | 386.87 | 398.40 | 00:00:00 | 2008-10-15 | 1,561,900 | 388.01 | 404.49 | 359.69 | 359.85 | 00:00:00 | 2008-10-16 | 1,303,300 | 364.67 | 375.00 | 345.00 | 373.34 | 00:00:00 | 2008-10-17 | 1,077,600 | 365.51 | 383.28 | 352.15 | 365.20 | 00:00:00 | 2008-10-20 | 912,600 | 364.77 | 370.98 | 350.09 | 360.32 | 00:00:00 | 2008-10-21 | 1,720,800 | 351.00 | 351.50 | 326.00 | 328.69 | 00:00:00 | 2008-10-22 | 1,437,200 | 321.00 | 326.46 | 298.42 | 304.17 | 00:00:00 | 2008-10-23 | 1,911,200 | 303.00 | 312.90 | 262.20 | 277.66 | 00:00:00 | 2008-10-24 | 1,785,500 | 250.46 | 264.96 | 240.20 | 251.20 | 00:00:00 | 2008-10-27 | 1,065,100 | 252.96 | 254.37 | 232.57 | 233.19 | 00:00:00 | 2008-10-28 | 1,673,000 | 244.49 | 266.49 | 223.32 | 263.64 | 00:00:00 | 2008-10-29 | 1,514,900 | 257.90 | 281.30 | 248.10 | 265.00 | 00:00:00 | 2008-10-30 | 1,291,700 | 273.00 | 288.00 | 267.32 | 275.67 | 00:00:00 | 2008-10-31 | 1,268,600 | 268.00 | 296.79 | 267.39 | 282.15 | 00:00:00 | 2008-11-03 | 1,644,000 | 283.36 | 308.32 | 280.09 | 301.18 | 00:00:00 | 2008-11-04 | 1,328,600 | 311.84 | 322.07 | 301.75 | 319.37 | 00:00:00 | 2008-11-05 | 1,137,400 | 312.48 | 315.07 | 280.95 | 282.05 | 00:00:00 | 2008-11-06 | 1,233,700 | 281.00 | 288.74 | 258.00 | 259.64 | 00:00:00 | 2008-11-07 | 1,090,700 | 266.69 | 269.36 | 252.62 | 269.05 | 00:00:00 | 2008-11-10 | 1,161,200 | 275.21 | 277.00 | 237.01 | 242.93 | 00:00:00 | 2008-11-11 | 1,633,700 | 235.22 | 245.61 | 225.06 | 236.41 | 00:00:00 | 2008-11-12 | 1,505,200 | 231.26 | 236.50 | 222.08 | 224.64 | 00:00:00 | 2008-11-13 | 2,643,600 | 228.24 | 229.99 | 197.18 | 225.20 | 00:00:00 | 2008-11-14 | 1,345,200 | 217.01 | 222.50 | 206.48 | 209.03 | 00:00:00 | 2008-11-17 | 1,586,900 | 205.88 | 207.79 | 189.82 | 189.91 | 00:00:00 | 2008-11-18 | 2,241,800 | 192.28 | 193.56 | 179.62 | 186.91 | 00:00:00 | 2008-11-19 | 1,570,900 | 185.12 | 188.44 | 170.88 | 170.88 | 00:00:00 | 2008-11-20 | 2,131,700 | 171.00 | 173.96 | 155.49 | 156.55 | 00:00:00 | 2008-11-21 | 2,645,500 | 164.04 | 176.88 | 162.00 | 175.78 | 00:00:00 | 2008-11-24 | 2,266,600 | 181.48 | 201.11 | 171.85 | 200.71 | 00:00:00 | 2008-11-25 | 1,441,900 | 205.70 | 212.50 | 190.00 | 199.94 | 00:00:00 | 2008-11-26 | 1,045,400 | 193.13 | 214.86 | 190.48 | 211.76 | 00:00:00 | 2008-11-28 | 496,200 | 205.00 | 211.95 | 201.91 | 211.95 | 00:00:00 | 2008-12-01 | 1,516,900 | 197.01 | 198.00 | 172.63 | 172.64 | 00:00:00 | 2008-12-02 | 2,524,100 | 171.29 | 178.51 | 156.02 | 172.60 | 00:00:00 | 2008-12-03 | 1,463,100 | 166.00 | 183.17 | 163.00 | 182.29 | 00:00:00 | 2008-12-04 | 1,388,200 | 177.52 | 191.90 | 174.32 | 177.46 | 00:00:00 | 2008-12-05 | 1,510,700 | 174.01 | 196.69 | 172.30 | 194.57 | 00:00:00 | 2008-12-08 | 2,144,600 | 206.00 | 228.65 | 206.00 | 223.29 | 00:00:00 | 2008-12-09 | 2,019,400 | 218.51 | 238.55 | 215.53 | 217.90 | 00:00:00 | 2008-12-10 | 1,143,600 | 223.84 | 229.49 | 214.02 | 221.37 | 00:00:00 | 2008-12-11 | 1,302,100 | 218.11 | 234.88 | 213.13 | 213.70 | 00:00:00 | 2008-12-12 | 1,284,700 | 207.39 | 217.97 | 204.34 | 210.28 | 00:00:00 | 2008-12-15 | 1,290,500 | 213.00 | 214.69 | 197.56 | 203.38 | 00:00:00 | 2008-12-16 | 1,825,400 | 206.26 | 222.55 | 206.26 | 222.55 | 00:00:00 | 2008-12-17 | 1,204,600 | 219.32 | 228.56 | 215.82 | 222.98 | 00:00:00 | 2008-12-18 | 1,324,900 | 221.88 | 230.36 | 218.00 | 222.65 | 00:00:00 | 2008-12-19 | 1,358,300 | 225.16 | 227.39 | 210.95 | 213.24 | 00:00:00 | 2008-12-22 | 1,266,500 | 212.00 | 212.00 | 191.27 | 193.80 | 00:00:00 | 2008-12-23 | 1,801,600 | 198.89 | 200.00 | 184.10 | 185.38 | 00:00:00 | 2008-12-24 | 472,600 | 188.99 | 189.37 | 182.13 | 187.43 | 00:00:00 | 2008-12-26 | 628,200 | 188.08 | 189.74 | 181.75 | 182.09 | 00:00:00 | 2008-12-29 | 2,010,400 | 182.17 | 185.74 | 175.00 | 183.73 | 00:00:00 | 2008-12-30 | 1,909,300 | 185.00 | 200.34 | 182.20 | 200.17 | 00:00:00 | 2008-12-31 | 1,162,900 | 204.10 | 210.26 | 198.60 | 208.11 | 00:00:00 | 2009-01-02 | 1,867,100 | 204.50 | 213.69 | 197.53 | 212.58 | 00:00:00 | 2009-01-05 | 1,588,000 | 210.39 | 219.64 | 205.32 | 210.34 | 00:00:00 | 2009-01-06 | 1,959,500 | 211.32 | 212.20 | 197.60 | 203.00 | 00:00:00 | 2009-01-07 | 1,347,100 | 194.00 | 202.24 | 192.73 | 198.69 | 00:00:00 | 2009-01-08 | 1,414,600 | 196.00 | 198.00 | 186.00 | 192.22 | 00:00:00 | 2009-01-09 | 968,000 | 193.48 | 194.50 | 188.00 | 188.23 | 00:00:00 | 2009-01-12 | 1,264,500 | 187.87 | 191.42 | 185.00 | 189.18 | 00:00:00 | 2009-01-13 | 1,264,100 | 186.49 | 192.55 | 181.16 | 185.02 | 00:00:00 | 2009-01-14 | 1,255,000 | 179.99 | 181.56 | 175.00 | 175.80 | 00:00:00 | 2009-01-15 | 2,147,500 | 172.70 | 175.78 | 160.70 | 167.75 | 00:00:00 | 2009-01-16 | 1,553,100 | 172.61 | 175.90 | 165.24 | 174.50 | 00:00:00 | 2009-01-20 | 1,397,600 | 172.14 | 172.27 | 159.07 | 159.07 | 00:00:00 | 2009-01-21 | 2,348,400 | 162.94 | 180.59 | 157.74 | 180.58 | 00:00:00 | 2009-01-22 | 1,414,700 | 169.00 | 177.56 | 157.10 | 168.37 | 00:00:00 | 2009-01-23 | 1,360,900 | 159.14 | 171.00 | 155.06 | 168.74 | 00:00:00 | 2009-01-26 | 1,272,400 | 171.08 | 176.00 | 162.77 | 166.58 | 00:00:00 | 2009-01-27 | 1,381,500 | 171.32 | 172.55 | 164.70 | 168.64 | 00:00:00 | 2009-01-28 | 1,966,200 | 176.42 | 188.17 | 176.00 | 185.12 | 00:00:00 | 2009-01-29 | 1,296,300 | 179.25 | 180.89 | 172.80 | 173.65 | 00:00:00 | 2009-01-30 | 1,469,900 | 175.00 | 177.17 | 170.27 | 173.91 | 00:00:00 | 2009-02-02 | 1,512,000 | 168.50 | 171.03 | 164.39 | 168.26 | 00:00:00 | 2009-02-03 | 2,177,700 | 173.50 | 180.78 | 161.50 | 171.52 | 00:00:00 | 2009-02-04 | 1,271,500 | 173.10 | 178.00 | 170.00 | 172.57 | 00:00:00 | 2009-02-05 | 1,708,200 | 170.96 | 182.35 | 169.13 | 178.05 | 00:00:00 | 2009-02-06 | 1,798,600 | 178.15 | 192.53 | 178.14 | 189.00 | 00:00:00 | 2009-02-09 | 1,117,500 | 186.00 | 192.51 | 184.32 | 187.98 | 00:00:00 | 2009-02-10 | 1,547,200 | 185.90 | 191.97 | 175.86 | 179.09 | 00:00:00 | 2009-02-11 | 1,182,300 | 178.98 | 186.00 | 178.28 | 185.28 | 00:00:00 | 2009-02-12 | 1,528,900 | 181.27 | 194.33 | 181.27 | 193.06 | 00:00:00 | 2009-02-13 | 997,700 | 192.55 | 195.98 | 188.50 | 190.63 | 00:00:00 | 2009-02-17 | 1,474,500 | 185.60 | 185.60 | 178.45 | 178.48 | 00:00:00 | 2009-02-18 | 1,089,300 | 183.44 | 183.67 | 175.00 | 177.61 | 00:00:00 | 2009-02-19 | 1,261,700 | 182.00 | 187.10 | 178.19 | 178.75 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|