|
 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 | | 2009-02-19 | 1,261,700 | 182.00 | 187.10 | 178.19 | 178.75 | 00:00:00 | | 2009-02-20 | 1,646,100 | 174.72 | 184.41 | 171.64 | 181.83 | 00:00:00 | | 2009-02-23 | 996,200 | 184.72 | 186.46 | 172.45 | 172.95 | 00:00:00 | | 2009-02-24 | 1,788,700 | 172.02 | 184.48 | 167.25 | 184.25 | 00:00:00 | | 2009-02-25 | 1,715,200 | 178.56 | 189.57 | 174.95 | 181.99 | 00:00:00 | | 2009-02-26 | 1,425,800 | 185.53 | 189.97 | 182.20 | 184.04 | 00:00:00 | | 2009-02-27 | 1,357,900 | 178.24 | 186.58 | 178.00 | 182.40 | 00:00:00 | | 2009-03-02 | 1,397,600 | 177.50 | 181.67 | 172.03 | 173.29 | 00:00:00 | | 2009-03-03 | 1,421,900 | 175.65 | 181.10 | 173.34 | 177.87 | 00:00:00 | | 2009-03-04 | 1,530,300 | 182.40 | 191.57 | 180.60 | 188.19 | 00:00:00 | | 2009-03-05 | 1,315,400 | 186.70 | 188.99 | 180.90 | 182.43 | 00:00:00 | | 2009-03-06 | 1,140,700 | 184.79 | 184.92 | 176.11 | 182.45 | 00:00:00 | | 2009-03-09 | 1,229,100 | 178.11 | 185.00 | 177.61 | 183.86 | 00:00:00 | | 2009-03-10 | 1,636,900 | 186.86 | 194.72 | 185.18 | 194.25 | 00:00:00 | | 2009-03-11 | 2,278,500 | 197.49 | 199.52 | 184.28 | 193.20 | 00:00:00 | | 2009-03-12 | 1,451,200 | 192.90 | 201.08 | 187.90 | 200.95 | 00:00:00 | | 2009-03-13 | 1,613,600 | 202.99 | 202.99 | 193.25 | 198.15 | 00:00:00 | | 2009-03-16 | 1,562,700 | 200.29 | 201.46 | 193.60 | 194.77 | 00:00:00 | | 2009-03-17 | 2,279,600 | 192.20 | 224.36 | 192.06 | 223.91 | 00:00:00 | | 2009-03-18 | 2,647,900 | 219.54 | 239.39 | 218.65 | 238.01 | 00:00:00 | | 2009-03-19 | 2,132,100 | 239.95 | 239.95 | 226.49 | 227.93 | 00:00:00 | | 2009-03-20 | 1,997,000 | 229.90 | 238.64 | 227.93 | 228.62 | 00:00:00 | | 2009-03-23 | 2,851,900 | 235.75 | 264.43 | 235.00 | 264.43 | 00:00:00 | | 2009-03-24 | 2,339,300 | 257.67 | 258.88 | 237.22 | 237.30 | 00:00:00 | | 2009-03-25 | 2,258,900 | 240.99 | 254.80 | 236.13 | 249.27 | 00:00:00 | | 2009-03-26 | 1,656,300 | 256.00 | 258.00 | 247.40 | 256.76 | 00:00:00 | | 2009-03-27 | 1,240,100 | 250.93 | 253.25 | 244.00 | 244.49 | 00:00:00 | | 2009-03-30 | 1,461,900 | 230.50 | 244.00 | 228.17 | 234.42 | 00:00:00 | | 2009-03-31 | 1,307,200 | 239.20 | 248.50 | 237.44 | 246.39 | 00:00:00 | | 2009-04-01 | 1,504,100 | 240.80 | 244.21 | 232.55 | 237.40 | 00:00:00 | | 2009-04-02 | 1,521,700 | 244.00 | 250.89 | 242.70 | 245.36 | 00:00:00 | | 2009-04-03 | 1,251,800 | 242.27 | 256.00 | 238.28 | 255.89 | 00:00:00 | | 2009-04-06 | 1,059,900 | 250.00 | 250.47 | 244.25 | 245.53 | 00:00:00 | | 2009-04-07 | 1,231,100 | 243.46 | 251.65 | 240.17 | 240.35 | 00:00:00 | | 2009-04-08 | 1,057,400 | 245.50 | 248.00 | 239.00 | 243.55 | 00:00:00 | | 2009-04-09 | 1,400,800 | 250.10 | 258.23 | 244.57 | 257.90 | 00:00:00 | | 2009-04-13 | 1,464,000 | 253.32 | 269.20 | 252.31 | 265.73 | 00:00:00 | | 2009-04-14 | 1,328,500 | 261.97 | 263.54 | 247.50 | 247.50 | 00:00:00 | | 2009-04-15 | 1,801,800 | 247.15 | 255.00 | 232.50 | 253.14 | 00:00:00 | | 2009-04-16 | 1,654,900 | 249.50 | 250.49 | 239.80 | 244.62 | 00:00:00 | | 2009-04-17 | 1,343,700 | 242.03 | 244.03 | 236.42 | 237.41 | 00:00:00 | | 2009-04-20 | 1,566,900 | 233.41 | 240.63 | 222.57 | 222.57 | 00:00:00 | | 2009-04-21 | 1,681,700 | 222.00 | 229.18 | 215.30 | 228.97 | 00:00:00 | | 2009-04-22 | 1,521,600 | 226.51 | 230.74 | 218.56 | 218.56 | 00:00:00 | | 2009-04-23 | 2,107,200 | 222.38 | 242.77 | 221.30 | 241.47 | 00:00:00 | | 2009-04-24 | 1,516,000 | 241.29 | 242.73 | 235.10 | 239.80 | 00:00:00 | | 2009-04-27 | 972,300 | 234.26 | 237.90 | 230.25 | 230.78 | 00:00:00 | | 2009-04-28 | 973,600 | 228.00 | 231.50 | 224.78 | 226.79 | 00:00:00 | | 2009-04-29 | 2,003,600 | 229.49 | 229.95 | 221.15 | 227.50 | 00:00:00 | | 2009-04-30 | 1,517,800 | 230.52 | 237.39 | 220.93 | 221.35 | 00:00:00 | | 2009-05-01 | 866,500 | 220.03 | 226.89 | 219.22 | 222.59 | 00:00:00 | | 2009-05-04 | 1,614,700 | 226.16 | 234.83 | 223.26 | 234.34 | 00:00:00 | | 2009-05-05 | 1,903,500 | 233.30 | 250.85 | 232.73 | 247.26 | 00:00:00 | | 2009-05-06 | 1,707,100 | 250.30 | 254.00 | 240.57 | 253.92 | 00:00:00 | | 2009-05-07 | 1,704,300 | 256.00 | 256.77 | 234.44 | 234.97 | 00:00:00 | | 2009-05-08 | 1,543,800 | 239.00 | 249.08 | 236.85 | 248.35 | 00:00:00 | | 2009-05-11 | 1,295,300 | 242.12 | 246.88 | 239.78 | 241.53 | 00:00:00 | | 2009-05-12 | 2,354,000 | 245.25 | 262.45 | 242.00 | 258.48 | 00:00:00 | | 2009-05-13 | 3,328,800 | 253.95 | 280.48 | 253.00 | 274.10 | 00:00:00 | | 2009-05-14 | 3,468,600 | 281.80 | 297.18 | 281.80 | 284.37 | 00:00:00 | | 2009-05-15 | 1,603,600 | 285.96 | 286.92 | 277.02 | 277.30 | 00:00:00 | | 2009-05-18 | 1,338,200 | 281.80 | 290.00 | 279.35 | 287.94 | 00:00:00 | | 2009-05-19 | 1,129,600 | 286.00 | 290.00 | 280.48 | 280.93 | 00:00:00 | | 2009-05-20 | 1,123,700 | 286.33 | 287.70 | 271.50 | 273.75 | 00:00:00 | | 2009-05-21 | 1,111,700 | 276.66 | 282.68 | 276.00 | 280.09 | 00:00:00 | | 2009-05-22 | 1,514,300 | 280.77 | 298.30 | 280.09 | 293.26 | 00:00:00 | | 2009-05-26 | 1,436,000 | 290.87 | 306.29 | 289.50 | 304.53 | 00:00:00 | | 2009-05-27 | 1,293,500 | 305.19 | 309.88 | 296.87 | 298.26 | 00:00:00 | | 2009-05-28 | 1,820,300 | 302.02 | 320.71 | 301.05 | 319.33 | 00:00:00 | | 2009-05-29 | 1,526,700 | 322.20 | 322.68 | 311.35 | 321.64 | 00:00:00 | | 2009-06-01 | 1,314,700 | 326.77 | 333.40 | 325.50 | 329.68 | 00:00:00 | | 2009-06-02 | 1,363,300 | 328.58 | 342.13 | 325.50 | 335.34 | 00:00:00 | | 2009-06-03 | 988,700 | 333.96 | 333.96 | 322.91 | 328.03 | 00:00:00 | | 2009-06-04 | 1,056,400 | 326.57 | 336.96 | 324.92 | 336.71 | 00:00:00 | | 2009-06-05 | 1,094,900 | 340.77 | 344.41 | 330.33 | 334.92 | 00:00:00 | | 2009-06-08 | 852,000 | 330.27 | 335.00 | 325.31 | 331.37 | 00:00:00 | | 2009-06-09 | 799,700 | 333.48 | 336.92 | 331.52 | 332.99 | 00:00:00 | | 2009-06-10 | 858,400 | 337.18 | 338.50 | 323.50 | 327.74 | 00:00:00 | | 2009-06-11 | 1,430,700 | 327.70 | 346.24 | 326.69 | 342.09 | 00:00:00 | | 2009-06-12 | 986,500 | 337.02 | 343.92 | 335.21 | 340.93 | 00:00:00 | | 2009-06-15 | 768,400 | 335.85 | 339.80 | 331.49 | 331.58 | 00:00:00 | | 2009-06-16 | 811,900 | 334.25 | 336.48 | 327.38 | 329.89 | 00:00:00 | | 2009-06-17 | 968,100 | 329.15 | 334.48 | 324.05 | 326.50 | 00:00:00 | | 2009-06-18 | 736,300 | 327.96 | 331.30 | 324.76 | 329.06 | 00:00:00 | | 2009-06-19 | 1,020,800 | 331.95 | 331.95 | 324.62 | 327.56 | 00:00:00 | | 2009-06-22 | 1,601,400 | 324.59 | 325.00 | 302.20 | 303.48 | 00:00:00 | | 2009-06-23 | 1,574,900 | 306.35 | 306.85 | 291.89 | 303.55 | 00:00:00 | | 2009-06-24 | 1,132,700 | 305.81 | 320.79 | 304.72 | 313.94 | 00:00:00 | | 2009-06-25 | 773,700 | 312.39 | 317.36 | 306.50 | 315.56 | 00:00:00 | | 2009-06-26 | 1,526,600 | 315.64 | 319.92 | 313.61 | 317.45 | 00:00:00 | | 2009-06-29 | 639,900 | 318.00 | 322.67 | 313.30 | 318.22 | 00:00:00 | | 2009-06-30 | 1,004,100 | 318.20 | 318.20 | 307.25 | 311.12 | 00:00:00 | | 2009-07-01 | 886,400 | 312.94 | 312.94 | 303.23 | 308.27 | 00:00:00 | | 2009-07-02 | 908,400 | 306.00 | 306.98 | 300.36 | 301.45 | 00:00:00 | | 2009-07-06 | 1,002,200 | 297.50 | 298.49 | 292.35 | 297.25 | 00:00:00 | | 2009-07-07 | 1,524,100 | 298.34 | 298.45 | 280.02 | 282.06 | 00:00:00 | | 2009-07-08 | 3,300,700 | 282.35 | 283.00 | 259.59 | 263.90 | 00:00:00 | | 2009-07-09 | 1,915,700 | 271.99 | 274.38 | 263.38 | 267.35 | 00:00:00 | | 2009-07-10 | 1,528,500 | 265.90 | 265.90 | 255.00 | 263.18 | 00:00:00 | | 2009-07-13 | 1,480,700 | 265.10 | 273.88 | 259.27 | 272.46 | 00:00:00 | | 2009-07-14 | 1,287,000 | 272.00 | 274.16 | 263.55 | 268.74 | 00:00:00 | | 2009-07-15 | 1,794,100 | 273.00 | 283.89 | 271.10 | 277.90 | 00:00:00 | | 2009-07-16 | 1,268,300 | 279.58 | 280.51 | 267.42 | 272.48 | 00:00:00 | | 2009-07-17 | 1,010,500 | 271.86 | 278.42 | 269.36 | 274.55 | 00:00:00 | | 2009-07-20 | 822,000 | 276.45 | 282.87 | 275.78 | 279.23 | 00:00:00 | | 2009-07-21 | 841,800 | 282.19 | 282.22 | 270.51 | 274.14 | 00:00:00 | | 2009-07-22 | 1,450,500 | 271.84 | 281.70 | 271.00 | 272.70 | 00:00:00 | | 2009-07-23 | 1,798,200 | 279.88 | 279.97 | 263.03 | 276.00 | 00:00:00 | | 2009-07-24 | 746,100 | 276.00 | 276.00 | 265.95 | 270.84 | 00:00:00 | | 2009-07-27 | 886,900 | 270.41 | 274.39 | 267.22 | 270.12 | 00:00:00 | | 2009-07-28 | 1,221,200 | 266.00 | 268.00 | 258.29 | 266.42 | 00:00:00 | | 2009-07-29 | 726,400 | 266.00 | 271.79 | 263.22 | 269.24 | 00:00:00 | | 2009-07-30 | 991,600 | 273.96 | 284.21 | 270.60 | 276.79 | 00:00:00 | | 2009-07-31 | 784,200 | 283.20 | 283.20 | 273.84 | 278.83 | 00:00:00 | | 2009-08-03 | 859,600 | 280.51 | 283.82 | 276.13 | 282.75 | 00:00:00 | | 2009-08-04 | 1,145,700 | 279.23 | 286.81 | 275.76 | 278.94 | 00:00:00 | | 2009-08-05 | 668,000 | 279.23 | 281.45 | 276.22 | 279.04 | 00:00:00 | | 2009-08-06 | 924,000 | 281.30 | 282.01 | 270.00 | 273.13 | 00:00:00 | | 2009-08-07 | 1,524,600 | 276.02 | 291.72 | 275.04 | 285.97 | 00:00:00 | | 2009-08-10 | 543,400 | 281.54 | 287.90 | 281.54 | 282.93 | 00:00:00 | | 2009-08-11 | 810,200 | 280.85 | 284.50 | 274.87 | 276.00 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
