|
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 2024-04-17 | | Date | Volume | Open | High | Low | Close | Time | 2010-07-26 | 428,000 | 286.29 | 287.82 | 282.00 | 283.67 | 00:00:00 | 2010-07-27 | 385,300 | 285.20 | 286.50 | 283.08 | 283.86 | 00:00:00 | 2010-07-28 | 505,300 | 285.77 | 287.90 | 283.50 | 283.51 | 00:00:00 | 2010-07-29 | 551,500 | 287.93 | 289.72 | 284.01 | 285.83 | 00:00:00 | 2010-07-30 | 513,600 | 282.73 | 285.32 | 275.86 | 278.80 | 00:00:00 | 2010-08-02 | 400,400 | 281.97 | 286.64 | 281.32 | 286.13 | 00:00:00 | 2010-08-03 | 459,200 | 287.03 | 287.03 | 278.67 | 279.57 | 00:00:00 | 2010-08-04 | 461,300 | 280.00 | 282.65 | 276.82 | 278.16 | 00:00:00 | 2010-08-05 | 428,600 | 276.79 | 277.92 | 274.15 | 274.85 | 00:00:00 | 2010-08-06 | 651,100 | 272.98 | 275.83 | 267.69 | 271.46 | 00:00:00 | 2010-08-09 | 477,900 | 272.61 | 272.75 | 268.69 | 271.97 | 00:00:00 | 2010-08-10 | 751,400 | 269.98 | 270.70 | 263.72 | 263.91 | 00:00:00 | 2010-08-11 | 1,256,200 | 259.04 | 259.98 | 250.81 | 252.12 | 00:00:00 | 2010-08-12 | 1,146,500 | 247.87 | 250.98 | 244.13 | 249.39 | 00:00:00 | 2010-08-13 | 607,200 | 247.95 | 251.43 | 244.75 | 244.82 | 00:00:00 | 2010-08-16 | 657,400 | 243.85 | 249.24 | 242.29 | 246.49 | 00:00:00 | 2010-08-17 | 528,600 | 247.02 | 250.89 | 245.56 | 247.83 | 00:00:00 | 2010-08-18 | 560,600 | 248.09 | 249.75 | 244.32 | 245.82 | 00:00:00 | 2010-08-19 | 712,400 | 245.00 | 246.23 | 240.00 | 240.76 | 00:00:00 | 2010-08-20 | 822,700 | 240.77 | 240.98 | 236.58 | 237.69 | 00:00:00 | 2010-08-23 | 705,600 | 238.88 | 239.93 | 236.44 | 237.85 | 00:00:00 | 2010-08-24 | 844,000 | 235.50 | 240.18 | 234.50 | 238.77 | 00:00:00 | 2010-08-25 | 974,100 | 236.71 | 246.32 | 236.12 | 245.89 | 00:00:00 | 2010-08-26 | 1,134,600 | 247.73 | 252.83 | 246.59 | 250.92 | 00:00:00 | 2010-08-27 | 981,200 | 251.32 | 256.86 | 250.13 | 256.74 | 00:00:00 | 2010-08-30 | 640,700 | 255.10 | 257.79 | 248.65 | 249.00 | 00:00:00 | 2010-08-31 | 560,500 | 247.07 | 248.96 | 245.80 | 248.16 | 00:00:00 | 2010-09-01 | 615,400 | 252.64 | 256.37 | 250.17 | 256.28 | 00:00:00 | 2010-09-02 | 633,000 | 256.69 | 263.24 | 255.34 | 262.45 | 00:00:00 | 2010-09-03 | 558,800 | 265.88 | 268.00 | 262.84 | 265.11 | 00:00:00 | 2010-09-07 | 464,400 | 264.00 | 265.40 | 257.91 | 258.44 | 00:00:00 | 2010-09-08 | 452,600 | 258.06 | 263.31 | 258.05 | 260.70 | 00:00:00 | 2010-09-09 | 377,100 | 264.78 | 265.31 | 259.72 | 262.35 | 00:00:00 | 2010-09-10 | 361,300 | 262.03 | 265.58 | 261.91 | 264.90 | 00:00:00 | 2010-09-13 | 563,900 | 268.53 | 272.05 | 267.16 | 271.03 | 00:00:00 | 2010-09-14 | 274,300 | 269.09 | 270.88 | 268.28 | 269.32 | 00:00:00 | 2010-09-15 | 371,100 | 267.50 | 272.10 | 266.05 | 271.49 | 00:00:00 | 2010-09-16 | 351,700 | 271.00 | 272.23 | 266.45 | 268.06 | 00:00:00 | 2010-09-17 | 956,500 | 269.20 | 270.50 | 262.32 | 263.87 | 00:00:00 | 2010-09-20 | 866,500 | 264.33 | 274.98 | 263.47 | 271.92 | 00:00:00 | 2010-09-21 | 488,500 | 272.50 | 272.73 | 266.26 | 268.94 | 00:00:00 | 2010-09-22 | 414,500 | 268.78 | 271.17 | 266.30 | 266.34 | 00:00:00 | 2010-09-23 | 497,000 | 264.84 | 265.24 | 260.64 | 261.02 | 00:00:00 | 2010-09-24 | 628,000 | 264.24 | 270.98 | 263.51 | 269.63 | 00:00:00 | 2010-09-27 | 518,900 | 268.82 | 269.77 | 265.80 | 266.16 | 00:00:00 | 2010-09-28 | 573,300 | 267.91 | 267.91 | 262.95 | 264.52 | 00:00:00 | 2010-09-29 | 670,600 | 263.66 | 265.00 | 259.20 | 259.55 | 00:00:00 | 2010-09-30 | 666,900 | 261.25 | 264.20 | 260.18 | 260.45 | 00:00:00 | 2010-10-01 | 423,900 | 261.00 | 261.99 | 256.53 | 260.01 | 00:00:00 | 2010-10-04 | 416,200 | 259.59 | 263.33 | 258.00 | 259.90 | 00:00:00 | 2010-10-05 | 705,100 | 262.37 | 269.72 | 258.22 | 267.63 | 00:00:00 | 2010-10-06 | 388,300 | 268.69 | 270.90 | 265.35 | 267.24 | 00:00:00 | 2010-10-07 | 394,200 | 267.95 | 269.88 | 263.24 | 263.87 | 00:00:00 | 2010-10-08 | 449,300 | 263.57 | 263.57 | 260.50 | 262.38 | 00:00:00 | 2010-10-11 | 422,200 | 262.38 | 262.38 | 258.70 | 259.57 | 00:00:00 | 2010-10-12 | 1,114,100 | 259.50 | 264.87 | 255.62 | 264.17 | 00:00:00 | 2010-10-13 | 763,800 | 265.08 | 266.20 | 259.83 | 263.77 | 00:00:00 | 2010-10-14 | 518,800 | 263.28 | 265.50 | 261.00 | 264.93 | 00:00:00 | 2010-10-15 | 641,200 | 265.83 | 269.50 | 262.84 | 267.51 | 00:00:00 | 2010-10-18 | 1,086,900 | 270.92 | 282.87 | 270.05 | 280.87 | 00:00:00 | 2010-10-19 | 935,900 | 277.95 | 282.22 | 275.60 | 280.77 | 00:00:00 | 2010-10-20 | 888,300 | 279.53 | 285.00 | 278.16 | 280.78 | 00:00:00 | 2010-10-21 | 624,700 | 283.50 | 286.18 | 279.76 | 282.25 | 00:00:00 | 2010-10-22 | 365,800 | 281.90 | 284.70 | 280.53 | 283.69 | 00:00:00 | 2010-10-25 | 613,600 | 285.37 | 285.80 | 280.73 | 282.98 | 00:00:00 | 2010-10-26 | 711,300 | 281.32 | 283.15 | 279.86 | 280.53 | 00:00:00 | 2010-10-27 | 959,100 | 278.93 | 283.06 | 278.13 | 282.45 | 00:00:00 | 2010-10-28 | 934,100 | 284.25 | 289.58 | 281.20 | 289.40 | 00:00:00 | 2010-10-29 | 753,600 | 287.88 | 292.16 | 286.50 | 289.65 | 00:00:00 | 2010-11-01 | 474,200 | 290.91 | 291.05 | 284.53 | 287.00 | 00:00:00 | 2010-11-02 | 402,500 | 287.62 | 290.72 | 287.62 | 288.95 | 00:00:00 | 2010-11-03 | 284,300 | 289.37 | 291.44 | 284.99 | 289.59 | 00:00:00 | 2010-11-04 | 630,300 | 292.00 | 297.12 | 290.20 | 297.12 | 00:00:00 | 2010-11-05 | 507,700 | 296.19 | 299.49 | 292.72 | 295.03 | 00:00:00 | 2010-11-08 | 426,300 | 293.69 | 296.37 | 292.69 | 295.82 | 00:00:00 | 2010-11-09 | 467,500 | 296.50 | 297.00 | 291.37 | 293.19 | 00:00:00 | 2010-11-10 | 357,700 | 293.55 | 295.02 | 288.69 | 294.69 | 00:00:00 | 2010-11-11 | 414,700 | 293.60 | 297.00 | 290.74 | 293.17 | 00:00:00 | 2010-11-12 | 396,600 | 291.48 | 292.59 | 287.36 | 289.22 | 00:00:00 | 2010-11-15 | 410,000 | 289.86 | 293.00 | 289.49 | 289.55 | 00:00:00 | 2010-11-16 | 486,500 | 288.55 | 291.89 | 285.54 | 286.65 | 00:00:00 | 2010-11-17 | 600,100 | 286.20 | 291.87 | 282.12 | 291.20 | 00:00:00 | 2010-11-18 | 540,100 | 293.87 | 298.63 | 292.64 | 294.75 | 00:00:00 | 2010-11-19 | 451,300 | 294.35 | 296.14 | 292.43 | 295.47 | 00:00:00 | 2010-11-22 | 563,500 | 294.49 | 295.23 | 285.39 | 287.81 | 00:00:00 | 2010-11-23 | 648,500 | 285.14 | 286.87 | 279.77 | 281.24 | 00:00:00 | 2010-11-24 | 466,100 | 285.04 | 289.75 | 283.16 | 289.39 | 00:00:00 | 2010-11-26 | 188,000 | 286.80 | 291.99 | 285.12 | 289.83 | 00:00:00 | 2010-11-29 | 438,700 | 287.39 | 287.98 | 281.58 | 285.90 | 00:00:00 | 2010-11-30 | 533,300 | 282.68 | 288.50 | 282.01 | 288.06 | 00:00:00 | 2010-12-01 | 1,154,900 | 292.91 | 301.22 | 292.21 | 300.04 | 00:00:00 | 2010-12-02 | 1,187,600 | 302.78 | 314.94 | 302.01 | 312.50 | 00:00:00 | 2010-12-03 | 478,000 | 311.99 | 312.83 | 308.22 | 311.02 | 00:00:00 | 2010-12-06 | 600,300 | 311.48 | 316.32 | 308.93 | 312.83 | 00:00:00 | 2010-12-07 | 527,800 | 315.97 | 317.37 | 312.77 | 313.98 | 00:00:00 | 2010-12-08 | 766,700 | 313.55 | 322.84 | 313.02 | 321.22 | 00:00:00 | 2010-12-09 | 537,500 | 323.00 | 326.57 | 319.68 | 321.78 | 00:00:00 | 2010-12-10 | 386,500 | 323.26 | 324.33 | 315.94 | 321.65 | 00:00:00 | 2010-12-13 | 379,600 | 321.85 | 328.00 | 321.36 | 322.72 | 00:00:00 | 2010-12-14 | 327,000 | 322.79 | 325.60 | 321.00 | 323.25 | 00:00:00 | 2010-12-15 | 424,800 | 322.93 | 324.93 | 318.40 | 318.40 | 00:00:00 | 2010-12-16 | 399,600 | 318.40 | 322.11 | 316.24 | 322.11 | 00:00:00 | 2010-12-17 | 740,600 | 320.89 | 321.86 | 318.28 | 319.26 | 00:00:00 | 2010-12-20 | 420,100 | 320.16 | 322.78 | 320.00 | 321.63 | 00:00:00 | 2010-12-21 | 305,700 | 321.91 | 326.95 | 321.20 | 326.08 | 00:00:00 | 2010-12-22 | 347,300 | 325.27 | 327.00 | 323.54 | 327.00 | 00:00:00 | 2010-12-23 | 193,500 | 326.00 | 326.99 | 323.74 | 324.26 | 00:00:00 | 2010-12-27 | 242,200 | 323.51 | 326.29 | 323.25 | 326.21 | 00:00:00 | 2010-12-28 | 289,700 | 326.16 | 327.98 | 322.14 | 324.22 | 00:00:00 | 2010-12-29 | 200,300 | 324.09 | 325.68 | 321.61 | 324.64 | 00:00:00 | 2010-12-30 | 208,400 | 323.68 | 325.94 | 321.07 | 322.06 | 00:00:00 | 2010-12-31 | 233,200 | 321.21 | 323.36 | 319.20 | 321.75 | 00:00:00 | 2011-01-03 | 737,700 | 323.00 | 323.43 | 315.24 | 316.44 | 00:00:00 | 2011-01-04 | 545,600 | 315.98 | 318.28 | 315.01 | 316.99 | 00:00:00 | 2011-01-05 | 696,200 | 314.03 | 317.21 | 310.34 | 311.36 | 00:00:00 | 2011-01-06 | 584,200 | 312.00 | 316.58 | 306.74 | 313.64 | 00:00:00 | 2011-01-07 | 612,800 | 312.15 | 312.22 | 304.15 | 307.66 | 00:00:00 | 2011-01-10 | 765,900 | 311.02 | 318.37 | 310.39 | 314.87 | 00:00:00 | 2011-01-11 | 415,200 | 315.01 | 317.50 | 309.06 | 310.84 | 00:00:00 | 2011-01-12 | 362,400 | 313.18 | 315.83 | 311.32 | 314.93 | 00:00:00 | 2011-01-13 | 361,800 | 315.35 | 315.35 | 310.19 | 313.60 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|