|
 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 2024-04-18 | | | Date | Volume | Open | High | Low | Close | Time | | 2010-02-02 | 694,000 | 291.00 | 295.72 | 288.11 | 293.21 | 00:00:00 | | 2010-02-03 | 691,000 | 292.29 | 295.98 | 290.08 | 292.11 | 00:00:00 | | 2010-02-04 | 2,244,600 | 286.50 | 286.50 | 265.75 | 269.29 | 00:00:00 | | 2010-02-05 | 1,708,900 | 271.00 | 282.67 | 271.00 | 280.80 | 00:00:00 | | 2010-02-08 | 1,420,000 | 285.00 | 293.83 | 280.18 | 280.28 | 00:00:00 | | 2010-02-09 | 755,900 | 284.70 | 287.80 | 280.21 | 283.18 | 00:00:00 | | 2010-02-10 | 1,056,400 | 281.52 | 281.58 | 275.92 | 276.35 | 00:00:00 | | 2010-02-11 | 1,059,900 | 280.45 | 286.45 | 278.18 | 285.07 | 00:00:00 | | 2010-02-12 | 900,600 | 282.99 | 291.58 | 281.21 | 291.07 | 00:00:00 | | 2010-02-16 | 656,700 | 295.02 | 298.49 | 292.50 | 297.15 | 00:00:00 | | 2010-02-17 | 417,900 | 298.24 | 298.34 | 292.07 | 293.08 | 00:00:00 | | 2010-02-18 | 502,200 | 292.66 | 294.36 | 290.51 | 291.69 | 00:00:00 | | 2010-02-19 | 1,041,200 | 290.33 | 298.49 | 289.50 | 291.80 | 00:00:00 | | 2010-02-22 | 812,700 | 289.42 | 293.05 | 285.85 | 287.04 | 00:00:00 | | 2010-02-23 | 941,300 | 287.44 | 289.32 | 276.04 | 276.57 | 00:00:00 | | 2010-02-24 | 1,325,900 | 279.27 | 291.28 | 278.19 | 290.57 | 00:00:00 | | 2010-02-25 | 1,078,400 | 287.05 | 295.70 | 286.82 | 295.44 | 00:00:00 | | 2010-02-26 | 1,092,400 | 295.66 | 301.69 | 293.86 | 301.69 | 00:00:00 | | 2010-03-01 | 692,400 | 302.02 | 302.99 | 297.50 | 301.03 | 00:00:00 | | 2010-03-02 | 881,500 | 301.75 | 312.68 | 300.08 | 309.46 | 00:00:00 | | 2010-03-03 | 728,800 | 309.90 | 311.14 | 302.37 | 305.86 | 00:00:00 | | 2010-03-04 | 604,500 | 306.75 | 309.21 | 302.19 | 307.52 | 00:00:00 | | 2010-03-05 | 423,100 | 310.00 | 311.89 | 308.33 | 310.13 | 00:00:00 | | 2010-03-08 | 1,000,900 | 310.22 | 314.00 | 305.60 | 313.13 | 00:00:00 | | 2010-03-09 | 1,171,900 | 310.71 | 311.00 | 306.22 | 308.14 | 00:00:00 | | 2010-03-10 | 672,500 | 307.54 | 309.11 | 305.14 | 307.90 | 00:00:00 | | 2010-03-11 | 568,200 | 306.95 | 313.28 | 305.92 | 313.28 | 00:00:00 | | 2010-03-12 | 507,300 | 315.95 | 317.95 | 313.32 | 314.42 | 00:00:00 | | 2010-03-15 | 494,800 | 312.88 | 314.56 | 309.60 | 314.15 | 00:00:00 | | 2010-03-16 | 430,400 | 314.67 | 315.99 | 311.98 | 314.33 | 00:00:00 | | 2010-03-17 | 356,600 | 316.98 | 317.55 | 314.50 | 316.00 | 00:00:00 | | 2010-03-18 | 522,400 | 316.59 | 316.59 | 310.07 | 310.89 | 00:00:00 | | 2010-03-19 | 793,300 | 314.98 | 314.99 | 309.62 | 311.64 | 00:00:00 | | 2010-03-22 | 353,000 | 310.09 | 313.30 | 309.06 | 311.61 | 00:00:00 | | 2010-03-23 | 866,400 | 312.00 | 312.90 | 308.37 | 310.59 | 00:00:00 | | 2010-03-24 | 776,300 | 309.64 | 321.89 | 309.15 | 318.90 | 00:00:00 | | 2010-03-25 | 569,700 | 320.46 | 325.00 | 319.10 | 319.85 | 00:00:00 | | 2010-03-26 | 711,700 | 321.00 | 324.85 | 314.39 | 315.70 | 00:00:00 | | 2010-03-29 | 547,900 | 315.80 | 318.00 | 314.00 | 315.64 | 00:00:00 | | 2010-03-30 | 429,900 | 316.18 | 317.40 | 313.50 | 316.15 | 00:00:00 | | 2010-03-31 | 513,600 | 313.95 | 317.57 | 313.37 | 316.11 | 00:00:00 | | 2010-04-01 | 473,000 | 318.48 | 322.37 | 317.38 | 319.71 | 00:00:00 | | 2010-04-05 | 684,800 | 321.34 | 323.90 | 315.45 | 317.12 | 00:00:00 | | 2010-04-06 | 574,600 | 314.45 | 318.30 | 310.62 | 316.90 | 00:00:00 | | 2010-04-07 | 520,700 | 313.21 | 318.33 | 313.16 | 314.31 | 00:00:00 | | 2010-04-08 | 679,900 | 314.42 | 314.43 | 310.63 | 311.77 | 00:00:00 | | 2010-04-09 | 408,600 | 311.83 | 314.35 | 310.67 | 312.10 | 00:00:00 | | 2010-04-12 | 388,700 | 313.29 | 313.44 | 310.31 | 310.49 | 00:00:00 | | 2010-04-13 | 532,000 | 311.59 | 311.59 | 307.73 | 310.20 | 00:00:00 | | 2010-04-14 | 926,500 | 310.89 | 319.76 | 309.35 | 319.47 | 00:00:00 | | 2010-04-15 | 523,900 | 319.16 | 324.37 | 317.79 | 321.12 | 00:00:00 | | 2010-04-16 | 847,600 | 319.18 | 321.07 | 310.09 | 312.19 | 00:00:00 | | 2010-04-19 | 692,200 | 313.02 | 323.50 | 312.61 | 321.07 | 00:00:00 | | 2010-04-20 | 616,100 | 323.44 | 325.69 | 319.02 | 320.36 | 00:00:00 | | 2010-04-21 | 554,800 | 320.34 | 323.71 | 320.02 | 322.50 | 00:00:00 | | 2010-04-22 | 1,613,000 | 321.49 | 344.18 | 320.51 | 337.97 | 00:00:00 | | 2010-04-23 | 723,600 | 338.00 | 341.75 | 332.57 | 334.86 | 00:00:00 | | 2010-04-26 | 1,026,700 | 334.87 | 347.50 | 331.26 | 341.75 | 00:00:00 | | 2010-04-27 | 794,200 | 339.56 | 346.00 | 332.00 | 333.26 | 00:00:00 | | 2010-04-28 | 799,200 | 335.19 | 337.99 | 314.02 | 330.31 | 00:00:00 | | 2010-04-29 | 889,800 | 332.99 | 338.16 | 320.51 | 331.50 | 00:00:00 | | 2010-04-30 | 670,800 | 334.00 | 338.50 | 328.31 | 329.27 | 00:00:00 | | 2010-05-03 | 467,600 | 330.62 | 335.17 | 328.21 | 328.95 | 00:00:00 | | 2010-05-04 | 594,200 | 324.56 | 327.29 | 319.69 | 322.15 | 00:00:00 | | 2010-05-05 | 634,600 | 318.38 | 331.41 | 317.33 | 324.67 | 00:00:00 | | 2010-05-06 | 1,043,500 | 323.29 | 329.40 | 307.41 | 321.39 | 00:00:00 | | 2010-05-07 | 1,241,400 | 323.00 | 325.01 | 311.36 | 315.19 | 00:00:00 | | 2010-05-10 | 966,200 | 324.48 | 333.00 | 324.46 | 333.00 | 00:00:00 | | 2010-05-11 | 584,500 | 328.98 | 333.87 | 327.46 | 329.20 | 00:00:00 | | 2010-05-12 | 540,400 | 330.98 | 332.00 | 327.99 | 329.25 | 00:00:00 | | 2010-05-13 | 400,600 | 329.16 | 330.28 | 323.85 | 323.85 | 00:00:00 | | 2010-05-14 | 778,200 | 322.59 | 322.95 | 312.53 | 315.41 | 00:00:00 | | 2010-05-17 | 524,500 | 317.59 | 318.23 | 310.08 | 316.05 | 00:00:00 | | 2010-05-18 | 719,300 | 320.00 | 322.78 | 306.73 | 308.24 | 00:00:00 | | 2010-05-19 | 678,700 | 308.00 | 312.21 | 301.60 | 310.69 | 00:00:00 | | 2010-05-20 | 1,290,400 | 305.98 | 312.39 | 302.40 | 303.00 | 00:00:00 | | 2010-05-21 | 1,328,600 | 300.06 | 318.69 | 300.06 | 318.51 | 00:00:00 | | 2010-05-24 | 1,130,200 | 322.24 | 330.99 | 315.03 | 323.01 | 00:00:00 | | 2010-05-25 | 1,158,300 | 314.03 | 318.00 | 306.61 | 312.30 | 00:00:00 | | 2010-05-26 | 945,600 | 315.78 | 318.89 | 309.00 | 309.66 | 00:00:00 | | 2010-05-27 | 692,700 | 315.95 | 319.59 | 313.23 | 318.94 | 00:00:00 | | 2010-05-28 | 570,400 | 319.42 | 322.10 | 315.75 | 316.65 | 00:00:00 | | 2010-06-01 | 481,300 | 315.47 | 321.00 | 311.16 | 311.63 | 00:00:00 | | 2010-06-02 | 730,200 | 315.60 | 322.92 | 314.11 | 322.92 | 00:00:00 | | 2010-06-03 | 516,900 | 324.19 | 325.20 | 318.25 | 323.49 | 00:00:00 | | 2010-06-04 | 631,800 | 317.57 | 321.03 | 309.25 | 310.64 | 00:00:00 | | 2010-06-07 | 789,900 | 312.42 | 313.90 | 299.43 | 299.56 | 00:00:00 | | 2010-06-08 | 859,100 | 301.25 | 302.42 | 290.90 | 298.11 | 00:00:00 | | 2010-06-09 | 664,600 | 299.46 | 302.82 | 291.13 | 291.47 | 00:00:00 | | 2010-06-10 | 696,100 | 297.65 | 304.50 | 294.00 | 303.59 | 00:00:00 | | 2010-06-11 | 576,600 | 300.00 | 305.78 | 299.06 | 302.45 | 00:00:00 | | 2010-06-14 | 979,600 | 303.29 | 312.44 | 300.55 | 307.21 | 00:00:00 | | 2010-06-15 | 1,008,200 | 310.58 | 313.05 | 307.77 | 309.75 | 00:00:00 | | 2010-06-16 | 500,500 | 307.14 | 313.80 | 307.14 | 310.65 | 00:00:00 | | 2010-06-17 | 796,500 | 309.78 | 312.48 | 305.92 | 309.52 | 00:00:00 | | 2010-06-18 | 732,600 | 311.07 | 311.50 | 305.50 | 307.14 | 00:00:00 | | 2010-06-21 | 612,700 | 310.10 | 313.38 | 305.66 | 307.30 | 00:00:00 | | 2010-06-22 | 753,000 | 308.03 | 314.05 | 303.52 | 304.07 | 00:00:00 | | 2010-06-23 | 491,000 | 304.04 | 307.89 | 299.40 | 300.57 | 00:00:00 | | 2010-06-24 | 632,200 | 298.83 | 300.89 | 289.67 | 290.19 | 00:00:00 | | 2010-06-25 | 1,133,100 | 294.87 | 300.98 | 293.26 | 297.28 | 00:00:00 | | 2010-06-28 | 748,100 | 299.21 | 303.56 | 296.80 | 296.80 | 00:00:00 | | 2010-06-29 | 686,800 | 293.35 | 294.50 | 287.02 | 287.91 | 00:00:00 | | 2010-06-30 | 686,400 | 287.16 | 290.45 | 280.78 | 281.55 | 00:00:00 | | 2010-07-01 | 1,572,100 | 281.30 | 283.95 | 272.77 | 278.50 | 00:00:00 | | 2010-07-02 | 674,400 | 279.02 | 279.99 | 273.63 | 274.86 | 00:00:00 | | 2010-07-06 | 811,600 | 279.66 | 280.90 | 272.40 | 274.52 | 00:00:00 | | 2010-07-07 | 606,200 | 273.51 | 278.42 | 273.51 | 278.13 | 00:00:00 | | 2010-07-08 | 670,900 | 279.26 | 282.80 | 276.64 | 281.63 | 00:00:00 | | 2010-07-09 | 577,000 | 281.65 | 282.94 | 275.00 | 277.19 | 00:00:00 | | 2010-07-12 | 677,300 | 275.68 | 279.28 | 275.00 | 277.02 | 00:00:00 | | 2010-07-13 | 553,800 | 278.88 | 280.88 | 277.17 | 278.30 | 00:00:00 | | 2010-07-14 | 739,700 | 276.90 | 278.95 | 271.19 | 275.49 | 00:00:00 | | 2010-07-15 | 630,600 | 274.90 | 277.18 | 271.89 | 276.35 | 00:00:00 | | 2010-07-16 | 1,132,900 | 274.81 | 276.09 | 264.52 | 266.23 | 00:00:00 | | 2010-07-19 | 443,000 | 266.92 | 270.02 | 265.42 | 267.47 | 00:00:00 | | 2010-07-20 | 770,600 | 265.79 | 275.95 | 265.06 | 275.24 | 00:00:00 | | 2010-07-21 | 887,300 | 275.94 | 276.84 | 272.83 | 273.15 | 00:00:00 | | 2010-07-22 | 687,200 | 275.87 | 283.19 | 275.14 | 281.72 | 00:00:00 | | 2010-07-23 | 553,300 | 280.31 | 287.69 | 279.97 | 286.56 | 00:00:00 | | 2010-07-26 | 428,000 | 286.29 | 287.82 | 282.00 | 283.67 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
