|
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 | 2011-01-13 | 361,800 | 315.35 | 315.35 | 310.19 | 313.60 | 00:00:00 | 2011-01-14 | 436,300 | 313.61 | 317.72 | 313.01 | 316.96 | 00:00:00 | 2011-01-18 | 331,400 | 317.17 | 317.90 | 313.24 | 314.00 | 00:00:00 | 2011-01-19 | 439,200 | 313.27 | 314.00 | 305.33 | 306.26 | 00:00:00 | 2011-01-20 | 293,800 | 306.84 | 312.14 | 305.34 | 309.21 | 00:00:00 | 2011-01-21 | 353,600 | 311.31 | 314.34 | 308.27 | 309.87 | 00:00:00 | 2011-01-24 | 285,900 | 309.00 | 310.99 | 307.88 | 309.55 | 00:00:00 | 2011-01-25 | 632,100 | 308.04 | 309.46 | 301.22 | 306.90 | 00:00:00 | 2011-01-26 | 453,200 | 307.20 | 308.73 | 304.50 | 305.58 | 00:00:00 | 2011-01-27 | 438,600 | 305.91 | 311.00 | 305.72 | 309.88 | 00:00:00 | 2011-01-28 | 420,800 | 309.70 | 312.50 | 303.50 | 304.89 | 00:00:00 | 2011-01-31 | 385,600 | 304.89 | 311.47 | 304.77 | 308.56 | 00:00:00 | 2011-02-01 | 543,700 | 309.75 | 317.37 | 309.34 | 315.93 | 00:00:00 | 2011-02-02 | 540,800 | 315.01 | 317.27 | 313.40 | 315.14 | 00:00:00 | 2011-02-03 | 1,552,500 | 303.75 | 306.84 | 297.36 | 300.86 | 00:00:00 | 2011-02-04 | 933,200 | 300.86 | 307.83 | 300.50 | 304.18 | 00:00:00 | 2011-02-07 | 489,700 | 306.06 | 306.16 | 301.50 | 303.68 | 00:00:00 | 2011-02-08 | 583,800 | 303.81 | 304.60 | 299.66 | 301.04 | 00:00:00 | 2011-02-09 | 837,700 | 302.50 | 309.67 | 299.72 | 302.51 | 00:00:00 | 2011-02-10 | 548,600 | 302.18 | 308.31 | 301.99 | 307.72 | 00:00:00 | 2011-02-11 | 589,700 | 306.64 | 311.47 | 306.13 | 308.76 | 00:00:00 | 2011-02-14 | 885,400 | 308.28 | 311.50 | 301.97 | 302.57 | 00:00:00 | 2011-02-15 | 2,615,700 | 302.34 | 303.92 | 290.50 | 291.33 | 00:00:00 | 2011-02-16 | 1,050,100 | 293.38 | 297.34 | 292.18 | 293.68 | 00:00:00 | 2011-02-17 | 1,135,100 | 292.82 | 303.96 | 292.82 | 302.60 | 00:00:00 | 2011-02-18 | 685,300 | 303.09 | 306.85 | 300.54 | 302.84 | 00:00:00 | 2011-02-22 | 697,200 | 300.72 | 305.45 | 297.61 | 300.08 | 00:00:00 | 2011-02-23 | 622,100 | 300.00 | 304.39 | 297.01 | 301.40 | 00:00:00 | 2011-02-24 | 468,700 | 301.22 | 306.20 | 299.91 | 304.56 | 00:00:00 | 2011-02-25 | 673,200 | 305.37 | 314.41 | 304.61 | 313.55 | 00:00:00 | 2011-02-28 | 638,200 | 314.74 | 316.68 | 311.18 | 311.28 | 00:00:00 | 2011-03-01 | 609,700 | 311.46 | 312.09 | 303.67 | 306.50 | 00:00:00 | 2011-03-02 | 440,400 | 305.14 | 308.90 | 303.88 | 304.04 | 00:00:00 | 2011-03-03 | 470,000 | 306.89 | 311.55 | 306.01 | 308.14 | 00:00:00 | 2011-03-04 | 377,100 | 308.37 | 310.38 | 302.00 | 304.80 | 00:00:00 | 2011-03-07 | 651,200 | 306.54 | 310.43 | 303.04 | 303.87 | 00:00:00 | 2011-03-08 | 404,600 | 304.85 | 305.45 | 301.66 | 303.51 | 00:00:00 | 2011-03-09 | 662,300 | 303.49 | 304.22 | 297.66 | 299.86 | 00:00:00 | 2011-03-10 | 781,700 | 297.04 | 300.15 | 295.74 | 295.94 | 00:00:00 | 2011-03-11 | 559,900 | 295.60 | 297.56 | 292.53 | 295.57 | 00:00:00 | 2011-03-14 | 713,500 | 294.06 | 296.74 | 289.05 | 291.34 | 00:00:00 | 2011-03-15 | 810,600 | 286.35 | 289.93 | 283.60 | 285.90 | 00:00:00 | 2011-03-16 | 702,200 | 285.10 | 287.41 | 279.58 | 280.29 | 00:00:00 | 2011-03-17 | 728,500 | 284.44 | 288.80 | 283.62 | 287.19 | 00:00:00 | 2011-03-18 | 725,300 | 289.42 | 291.18 | 284.18 | 285.79 | 00:00:00 | 2011-03-21 | 610,900 | 287.65 | 290.00 | 284.59 | 289.95 | 00:00:00 | 2011-03-22 | 432,300 | 289.01 | 292.00 | 288.76 | 290.92 | 00:00:00 | 2011-03-23 | 679,800 | 288.87 | 300.92 | 288.87 | 298.83 | 00:00:00 | 2011-03-24 | 361,900 | 300.50 | 300.88 | 295.32 | 298.31 | 00:00:00 | 2011-03-25 | 344,100 | 298.31 | 298.76 | 294.18 | 295.86 | 00:00:00 | 2011-03-28 | 428,300 | 295.41 | 298.18 | 294.57 | 295.50 | 00:00:00 | 2011-03-29 | 309,400 | 296.60 | 298.02 | 294.10 | 298.02 | 00:00:00 | 2011-03-30 | 471,400 | 299.50 | 303.87 | 298.22 | 303.25 | 00:00:00 | 2011-03-31 | 451,400 | 302.23 | 303.00 | 298.83 | 301.55 | 00:00:00 | 2011-04-01 | 605,200 | 303.44 | 307.68 | 301.13 | 304.27 | 00:00:00 | 2011-04-04 | 294,500 | 305.78 | 307.18 | 304.65 | 305.11 | 00:00:00 | 2011-04-05 | 296,100 | 304.81 | 306.91 | 304.50 | 304.87 | 00:00:00 | 2011-04-06 | 534,300 | 306.00 | 310.50 | 305.10 | 308.60 | 00:00:00 | 2011-04-07 | 300,200 | 307.73 | 309.99 | 304.50 | 305.93 | 00:00:00 | 2011-04-08 | 284,300 | 307.32 | 308.00 | 304.18 | 305.36 | 00:00:00 | 2011-04-11 | 328,000 | 305.16 | 306.94 | 302.95 | 304.00 | 00:00:00 | 2011-04-12 | 273,100 | 302.99 | 304.54 | 300.50 | 301.67 | 00:00:00 | 2011-04-13 | 275,700 | 302.78 | 305.91 | 301.12 | 304.63 | 00:00:00 | 2011-04-14 | 315,400 | 303.87 | 306.79 | 301.65 | 305.53 | 00:00:00 | 2011-04-15 | 300,200 | 306.99 | 309.47 | 304.32 | 306.80 | 00:00:00 | 2011-04-18 | 339,200 | 303.44 | 306.05 | 302.84 | 303.90 | 00:00:00 | 2011-04-19 | 363,800 | 305.34 | 305.95 | 301.63 | 302.00 | 00:00:00 | 2011-04-20 | 360,700 | 305.73 | 310.00 | 303.50 | 309.96 | 00:00:00 | 2011-04-21 | 208,500 | 310.45 | 313.00 | 308.79 | 309.74 | 00:00:00 | 2011-04-25 | 269,900 | 309.11 | 311.91 | 306.58 | 307.25 | 00:00:00 | 2011-04-26 | 293,100 | 309.32 | 310.80 | 306.92 | 310.73 | 00:00:00 | 2011-04-27 | 453,200 | 310.93 | 311.17 | 304.13 | 309.89 | 00:00:00 | 2011-04-28 | 521,600 | 309.01 | 309.01 | 302.55 | 304.05 | 00:00:00 | 2011-04-29 | 680,000 | 303.47 | 303.47 | 294.91 | 295.77 | 00:00:00 | 2011-05-02 | 410,800 | 297.90 | 298.95 | 295.50 | 297.14 | 00:00:00 | 2011-05-03 | 475,700 | 296.34 | 298.00 | 289.38 | 291.72 | 00:00:00 | 2011-05-04 | 500,700 | 291.09 | 291.71 | 285.72 | 287.23 | 00:00:00 | 2011-05-05 | 424,300 | 286.19 | 287.58 | 284.32 | 286.03 | 00:00:00 | 2011-05-06 | 790,500 | 288.81 | 294.59 | 288.81 | 291.59 | 00:00:00 | 2011-05-09 | 379,100 | 292.73 | 297.29 | 289.64 | 295.01 | 00:00:00 | 2011-05-10 | 330,800 | 296.49 | 298.81 | 294.02 | 298.79 | 00:00:00 | 2011-05-11 | 549,200 | 299.37 | 300.92 | 295.55 | 297.04 | 00:00:00 | 2011-05-12 | 381,000 | 296.00 | 298.17 | 292.84 | 297.64 | 00:00:00 | 2011-05-13 | 507,400 | 297.64 | 298.49 | 290.94 | 294.36 | 00:00:00 | 2011-05-16 | 561,700 | 293.84 | 301.11 | 293.03 | 298.43 | 00:00:00 | 2011-05-17 | 324,800 | 296.88 | 299.55 | 293.08 | 295.24 | 00:00:00 | 2011-05-18 | 301,500 | 295.63 | 297.82 | 294.49 | 297.24 | 00:00:00 | 2011-05-19 | 336,500 | 297.83 | 299.50 | 296.00 | 299.42 | 00:00:00 | 2011-05-20 | 346,900 | 298.72 | 299.97 | 297.11 | 298.35 | 00:00:00 | 2011-05-23 | 362,400 | 294.88 | 296.17 | 293.24 | 295.34 | 00:00:00 | 2011-05-24 | 688,100 | 295.85 | 296.05 | 289.53 | 290.09 | 00:00:00 | 2011-05-25 | 636,600 | 289.25 | 292.43 | 285.76 | 286.29 | 00:00:00 | 2011-05-26 | 570,400 | 285.96 | 288.00 | 282.94 | 284.11 | 00:00:00 | 2011-05-27 | 545,600 | 285.65 | 285.95 | 282.80 | 283.15 | 00:00:00 | 2011-05-31 | 642,700 | 286.37 | 287.66 | 283.20 | 285.76 | 00:00:00 | 2011-06-01 | 521,300 | 284.34 | 285.20 | 277.58 | 277.87 | 00:00:00 | 2011-06-02 | 536,800 | 278.98 | 281.39 | 277.27 | 278.53 | 00:00:00 | 2011-06-03 | 471,300 | 274.88 | 276.29 | 271.97 | 272.07 | 00:00:00 | 2011-06-06 | 691,500 | 270.86 | 272.21 | 265.72 | 266.14 | 00:00:00 | 2011-06-07 | 416,300 | 268.34 | 270.49 | 265.77 | 265.98 | 00:00:00 | 2011-06-08 | 570,800 | 265.50 | 268.29 | 261.10 | 262.24 | 00:00:00 | 2011-06-09 | 447,400 | 263.70 | 267.59 | 262.08 | 266.25 | 00:00:00 | 2011-06-10 | 512,500 | 271.11 | 271.70 | 267.00 | 268.27 | 00:00:00 | 2011-06-13 | 535,700 | 270.10 | 273.35 | 268.40 | 272.02 | 00:00:00 | 2011-06-14 | 444,300 | 274.70 | 276.88 | 272.93 | 274.78 | 00:00:00 | 2011-06-15 | 473,900 | 271.30 | 274.50 | 269.88 | 271.16 | 00:00:00 | 2011-06-16 | 532,700 | 270.64 | 276.39 | 270.00 | 275.02 | 00:00:00 | 2011-06-17 | 617,700 | 277.50 | 278.76 | 275.17 | 277.88 | 00:00:00 | 2011-06-20 | 335,900 | 276.50 | 279.50 | 271.55 | 278.92 | 00:00:00 | 2011-06-21 | 392,700 | 279.80 | 283.73 | 278.00 | 282.81 | 00:00:00 | 2011-06-22 | 398,600 | 282.26 | 285.00 | 280.16 | 281.33 | 00:00:00 | 2011-06-23 | 479,900 | 278.76 | 280.90 | 274.55 | 279.37 | 00:00:00 | 2011-06-24 | 355,000 | 279.08 | 280.65 | 275.85 | 280.21 | 00:00:00 | 2011-06-27 | 300,900 | 280.25 | 283.64 | 277.82 | 281.01 | 00:00:00 | 2011-06-28 | 252,100 | 281.47 | 285.15 | 279.72 | 283.98 | 00:00:00 | 2011-06-29 | 324,000 | 284.33 | 288.24 | 282.80 | 288.02 | 00:00:00 | 2011-06-30 | 440,900 | 288.01 | 293.13 | 286.88 | 291.59 | 00:00:00 | 2011-07-01 | 327,600 | 290.05 | 297.28 | 290.02 | 296.72 | 00:00:00 | 2011-07-05 | 326,400 | 295.15 | 297.98 | 292.18 | 296.70 | 00:00:00 | 2011-07-06 | 197,500 | 296.15 | 297.30 | 295.01 | 296.35 | 00:00:00 | 2011-07-07 | 291,700 | 298.14 | 300.00 | 296.92 | 298.99 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|