|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2009-08-11 | 810,200 | 280.85 | 284.50 | 274.87 | 276.00 | 00:00:00 | | 2009-08-12 | 1,021,300 | 279.50 | 287.45 | 277.52 | 282.02 | 00:00:00 | | 2009-08-13 | 795,100 | 284.20 | 288.85 | 282.62 | 285.10 | 00:00:00 | | 2009-08-14 | 586,300 | 285.10 | 285.50 | 277.77 | 281.02 | 00:00:00 | | 2009-08-17 | 902,700 | 276.69 | 277.45 | 269.02 | 269.63 | 00:00:00 | | 2009-08-18 | 701,600 | 270.70 | 273.48 | 266.91 | 268.97 | 00:00:00 | | 2009-08-19 | 543,200 | 265.20 | 269.86 | 264.10 | 268.52 | 00:00:00 | | 2009-08-20 | 665,000 | 267.36 | 273.23 | 265.91 | 271.89 | 00:00:00 | | 2009-08-21 | 709,100 | 276.00 | 278.00 | 271.35 | 276.12 | 00:00:00 | | 2009-08-24 | 1,026,400 | 277.93 | 278.77 | 267.00 | 268.05 | 00:00:00 | | 2009-08-25 | 552,900 | 269.00 | 270.84 | 267.01 | 268.55 | 00:00:00 | | 2009-08-26 | 1,067,200 | 268.00 | 277.48 | 266.50 | 276.26 | 00:00:00 | | 2009-08-27 | 862,300 | 275.95 | 280.00 | 272.40 | 277.90 | 00:00:00 | | 2009-08-28 | 973,100 | 278.01 | 286.19 | 278.01 | 285.59 | 00:00:00 | | 2009-08-31 | 1,083,900 | 282.00 | 292.50 | 281.08 | 291.04 | 00:00:00 | | 2009-09-01 | 1,654,100 | 289.21 | 296.79 | 278.66 | 279.17 | 00:00:00 | | 2009-09-02 | 910,200 | 278.52 | 285.92 | 276.64 | 277.77 | 00:00:00 | | 2009-09-03 | 1,292,500 | 279.72 | 282.49 | 268.43 | 271.47 | 00:00:00 | | 2009-09-04 | 1,770,400 | 270.05 | 271.19 | 261.55 | 270.50 | 00:00:00 | | 2009-09-08 | 1,242,200 | 274.77 | 277.47 | 270.25 | 272.63 | 00:00:00 | | 2009-09-09 | 995,200 | 271.17 | 276.00 | 268.10 | 274.07 | 00:00:00 | | 2009-09-10 | 700,800 | 274.49 | 276.48 | 270.53 | 275.65 | 00:00:00 | | 2009-09-11 | 670,700 | 275.19 | 277.57 | 272.50 | 274.79 | 00:00:00 | | 2009-09-14 | 603,800 | 273.80 | 278.26 | 270.60 | 277.96 | 00:00:00 | | 2009-09-15 | 1,142,900 | 279.47 | 287.49 | 276.00 | 284.34 | 00:00:00 | | 2009-09-16 | 1,061,400 | 285.00 | 292.59 | 282.78 | 291.57 | 00:00:00 | | 2009-09-17 | 944,100 | 292.54 | 296.60 | 291.01 | 293.30 | 00:00:00 | | 2009-09-18 | 1,744,500 | 294.96 | 305.96 | 293.15 | 304.00 | 00:00:00 | | 2009-09-21 | 1,012,800 | 305.00 | 309.00 | 300.52 | 304.60 | 00:00:00 | | 2009-09-22 | 890,000 | 305.03 | 313.42 | 302.52 | 311.27 | 00:00:00 | | 2009-09-23 | 844,200 | 313.00 | 315.00 | 306.00 | 306.10 | 00:00:00 | | 2009-09-24 | 967,800 | 305.51 | 307.00 | 295.07 | 298.39 | 00:00:00 | | 2009-09-25 | 698,700 | 296.98 | 297.71 | 290.26 | 293.47 | 00:00:00 | | 2009-09-28 | 1,153,600 | 294.25 | 309.80 | 294.20 | 309.08 | 00:00:00 | | 2009-09-29 | 1,121,200 | 308.00 | 312.18 | 303.22 | 305.68 | 00:00:00 | | 2009-09-30 | 1,111,700 | 306.27 | 308.80 | 300.00 | 308.19 | 00:00:00 | | 2009-10-01 | 1,223,900 | 302.90 | 303.00 | 292.48 | 292.52 | 00:00:00 | | 2009-10-02 | 1,013,700 | 289.00 | 302.27 | 287.50 | 292.79 | 00:00:00 | | 2009-10-05 | 796,200 | 295.04 | 295.50 | 290.12 | 292.96 | 00:00:00 | | 2009-10-06 | 1,230,800 | 294.08 | 296.67 | 286.18 | 287.59 | 00:00:00 | | 2009-10-07 | 1,127,500 | 286.29 | 290.22 | 281.61 | 289.67 | 00:00:00 | | 2009-10-08 | 1,083,400 | 292.74 | 296.10 | 286.64 | 287.31 | 00:00:00 | | 2009-10-09 | 712,500 | 286.00 | 295.18 | 285.03 | 294.74 | 00:00:00 | | 2009-10-12 | 749,300 | 294.71 | 299.42 | 293.93 | 297.79 | 00:00:00 | | 2009-10-13 | 1,205,000 | 296.82 | 304.82 | 295.14 | 304.22 | 00:00:00 | | 2009-10-14 | 1,627,800 | 306.29 | 313.98 | 306.00 | 307.29 | 00:00:00 | | 2009-10-15 | 1,061,200 | 308.68 | 309.18 | 302.55 | 308.90 | 00:00:00 | | 2009-10-16 | 1,412,700 | 307.70 | 321.83 | 307.70 | 312.86 | 00:00:00 | | 2009-10-19 | 1,021,000 | 314.61 | 320.00 | 311.10 | 318.61 | 00:00:00 | | 2009-10-20 | 950,500 | 318.50 | 320.88 | 315.01 | 318.04 | 00:00:00 | | 2009-10-21 | 986,800 | 316.59 | 323.58 | 316.15 | 317.44 | 00:00:00 | | 2009-10-22 | 492,700 | 316.15 | 319.94 | 313.71 | 317.52 | 00:00:00 | | 2009-10-23 | 689,500 | 317.22 | 324.44 | 316.09 | 319.96 | 00:00:00 | | 2009-10-26 | 900,300 | 321.94 | 330.00 | 318.48 | 321.01 | 00:00:00 | | 2009-10-27 | 702,700 | 321.64 | 323.67 | 315.42 | 316.50 | 00:00:00 | | 2009-10-28 | 739,000 | 315.33 | 319.00 | 307.38 | 308.02 | 00:00:00 | | 2009-10-29 | 1,527,800 | 310.15 | 315.88 | 292.96 | 313.77 | 00:00:00 | | 2009-10-30 | 891,300 | 311.81 | 315.96 | 301.10 | 302.61 | 00:00:00 | | 2009-11-02 | 582,500 | 303.82 | 308.62 | 298.29 | 305.60 | 00:00:00 | | 2009-11-03 | 630,900 | 302.11 | 305.95 | 298.95 | 301.56 | 00:00:00 | | 2009-11-04 | 755,400 | 304.00 | 304.44 | 295.65 | 296.68 | 00:00:00 | | 2009-11-05 | 746,600 | 299.81 | 306.37 | 298.47 | 306.21 | 00:00:00 | | 2009-11-06 | 574,200 | 303.27 | 308.65 | 299.00 | 306.62 | 00:00:00 | | 2009-11-09 | 520,800 | 308.44 | 314.59 | 307.02 | 313.74 | 00:00:00 | | 2009-11-10 | 514,700 | 313.89 | 313.89 | 307.78 | 307.79 | 00:00:00 | | 2009-11-11 | 642,600 | 311.52 | 315.45 | 305.50 | 313.27 | 00:00:00 | | 2009-11-12 | 640,600 | 312.98 | 318.99 | 310.10 | 315.14 | 00:00:00 | | 2009-11-13 | 312,400 | 315.84 | 319.00 | 311.19 | 313.76 | 00:00:00 | | 2009-11-16 | 567,100 | 316.00 | 321.40 | 315.71 | 318.48 | 00:00:00 | | 2009-11-17 | 585,300 | 318.18 | 324.57 | 318.18 | 322.04 | 00:00:00 | | 2009-11-18 | 480,100 | 324.53 | 325.73 | 321.73 | 324.11 | 00:00:00 | | 2009-11-19 | 669,900 | 321.82 | 322.36 | 317.40 | 321.97 | 00:00:00 | | 2009-11-20 | 565,600 | 321.12 | 325.45 | 316.85 | 322.99 | 00:00:00 | | 2009-11-23 | 584,900 | 326.07 | 329.90 | 321.14 | 323.69 | 00:00:00 | | 2009-11-24 | 450,700 | 324.47 | 324.47 | 318.00 | 322.23 | 00:00:00 | | 2009-11-25 | 437,600 | 324.99 | 329.04 | 323.64 | 328.69 | 00:00:00 | | 2009-11-27 | 391,000 | 322.24 | 326.99 | 321.00 | 322.65 | 00:00:00 | | 2009-11-30 | 655,400 | 323.12 | 329.26 | 321.01 | 328.23 | 00:00:00 | | 2009-12-01 | 803,500 | 331.90 | 332.33 | 327.95 | 330.85 | 00:00:00 | | 2009-12-02 | 803,800 | 332.28 | 337.41 | 327.68 | 328.36 | 00:00:00 | | 2009-12-03 | 932,100 | 329.28 | 334.89 | 328.50 | 330.01 | 00:00:00 | | 2009-12-04 | 682,000 | 334.46 | 335.00 | 325.06 | 330.63 | 00:00:00 | | 2009-12-07 | 550,800 | 332.80 | 334.95 | 322.26 | 323.68 | 00:00:00 | | 2009-12-08 | 731,400 | 320.12 | 322.39 | 318.46 | 319.47 | 00:00:00 | | 2009-12-09 | 557,900 | 319.23 | 328.11 | 316.23 | 325.76 | 00:00:00 | | 2009-12-10 | 762,000 | 325.98 | 330.33 | 324.15 | 327.90 | 00:00:00 | | 2009-12-11 | 696,300 | 331.75 | 334.65 | 328.17 | 334.13 | 00:00:00 | | 2009-12-14 | 307,400 | 333.12 | 336.39 | 331.65 | 333.03 | 00:00:00 | | 2009-12-15 | 330,700 | 331.50 | 332.62 | 329.45 | 331.25 | 00:00:00 | | 2009-12-16 | 691,900 | 329.29 | 332.92 | 326.82 | 330.54 | 00:00:00 | | 2009-12-17 | 443,800 | 328.00 | 332.94 | 324.53 | 324.54 | 00:00:00 | | 2009-12-18 | 656,700 | 326.72 | 327.52 | 320.26 | 324.48 | 00:00:00 | | 2009-12-21 | 301,700 | 323.59 | 326.34 | 322.32 | 324.34 | 00:00:00 | | 2009-12-22 | 458,200 | 325.00 | 327.94 | 324.03 | 327.36 | 00:00:00 | | 2009-12-23 | 326,800 | 327.42 | 328.52 | 325.01 | 328.00 | 00:00:00 | | 2009-12-24 | 126,600 | 328.06 | 331.17 | 327.76 | 331.17 | 00:00:00 | | 2009-12-28 | 489,200 | 331.56 | 339.91 | 331.56 | 339.57 | 00:00:00 | | 2009-12-29 | 387,200 | 339.55 | 343.67 | 335.79 | 338.39 | 00:00:00 | | 2009-12-30 | 290,100 | 336.23 | 339.74 | 334.34 | 338.33 | 00:00:00 | | 2009-12-31 | 286,800 | 339.91 | 340.31 | 335.95 | 335.96 | 00:00:00 | | 2010-01-04 | 532,100 | 338.48 | 343.48 | 337.52 | 342.41 | 00:00:00 | | 2010-01-05 | 567,000 | 340.43 | 344.28 | 337.94 | 342.13 | 00:00:00 | | 2010-01-06 | 504,500 | 340.51 | 342.00 | 338.08 | 339.81 | 00:00:00 | | 2010-01-07 | 588,100 | 339.43 | 342.11 | 338.12 | 340.23 | 00:00:00 | | 2010-01-08 | 894,100 | 339.41 | 350.05 | 337.70 | 349.32 | 00:00:00 | | 2010-01-11 | 448,500 | 350.12 | 353.03 | 346.21 | 349.25 | 00:00:00 | | 2010-01-12 | 486,600 | 348.79 | 351.30 | 341.34 | 342.17 | 00:00:00 | | 2010-01-13 | 620,200 | 343.44 | 344.49 | 334.51 | 343.23 | 00:00:00 | | 2010-01-14 | 317,100 | 342.00 | 344.23 | 339.99 | 341.75 | 00:00:00 | | 2010-01-15 | 461,300 | 341.75 | 343.01 | 337.00 | 337.24 | 00:00:00 | | 2010-01-19 | 503,800 | 337.05 | 341.11 | 334.65 | 338.19 | 00:00:00 | | 2010-01-20 | 609,900 | 333.70 | 335.99 | 328.21 | 329.99 | 00:00:00 | | 2010-01-21 | 1,816,000 | 330.67 | 330.67 | 305.85 | 311.02 | 00:00:00 | | 2010-01-22 | 1,153,700 | 308.16 | 318.00 | 308.15 | 312.13 | 00:00:00 | | 2010-01-25 | 736,000 | 316.43 | 318.06 | 306.56 | 306.99 | 00:00:00 | | 2010-01-26 | 1,366,500 | 301.30 | 301.62 | 286.04 | 286.20 | 00:00:00 | | 2010-01-27 | 1,329,800 | 287.59 | 295.50 | 283.61 | 294.33 | 00:00:00 | | 2010-01-28 | 1,051,300 | 298.48 | 300.00 | 289.26 | 290.51 | 00:00:00 | | 2010-01-29 | 780,600 | 293.61 | 296.38 | 285.84 | 286.82 | 00:00:00 | | 2010-02-01 | 744,400 | 288.09 | 292.65 | 283.53 | 291.22 | 00:00:00 | | 2010-02-02 | 694,000 | 291.00 | 295.72 | 288.11 | 293.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
