|
 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 | | 2011-07-07 | 291,700 | 298.14 | 300.00 | 296.92 | 298.99 | 00:00:00 | | 2011-07-08 | 399,400 | 295.55 | 296.14 | 292.34 | 294.50 | 00:00:00 | | 2011-07-11 | 405,600 | 291.13 | 292.85 | 286.01 | 287.19 | 00:00:00 | | 2011-07-12 | 366,400 | 288.20 | 292.67 | 286.31 | 289.09 | 00:00:00 | | 2011-07-13 | 209,900 | 290.13 | 293.37 | 288.84 | 289.49 | 00:00:00 | | 2011-07-14 | 306,500 | 290.76 | 290.76 | 287.50 | 289.29 | 00:00:00 | | 2011-07-15 | 442,700 | 290.44 | 293.13 | 287.48 | 292.45 | 00:00:00 | | 2011-07-18 | 368,900 | 291.04 | 292.00 | 285.20 | 285.93 | 00:00:00 | | 2011-07-19 | 306,300 | 286.90 | 289.97 | 286.10 | 289.40 | 00:00:00 | | 2011-07-20 | 320,600 | 290.04 | 290.40 | 285.38 | 285.50 | 00:00:00 | | 2011-07-21 | 447,600 | 287.20 | 288.05 | 285.02 | 286.69 | 00:00:00 | | 2011-07-22 | 269,300 | 286.30 | 287.22 | 285.09 | 285.70 | 00:00:00 | | 2011-07-25 | 424,900 | 284.31 | 286.79 | 281.69 | 284.79 | 00:00:00 | | 2011-07-26 | 324,400 | 285.59 | 287.00 | 282.89 | 285.10 | 00:00:00 | | 2011-07-27 | 433,400 | 284.03 | 285.00 | 276.76 | 278.51 | 00:00:00 | | 2011-07-28 | 570,100 | 281.79 | 287.46 | 281.15 | 283.83 | 00:00:00 | | 2011-07-29 | 843,100 | 279.83 | 294.37 | 279.83 | 289.19 | 00:00:00 | | 2011-08-01 | 454,600 | 294.42 | 294.56 | 284.40 | 287.82 | 00:00:00 | | 2011-08-02 | 420,300 | 284.42 | 287.22 | 279.93 | 280.24 | 00:00:00 | | 2011-08-03 | 455,400 | 280.84 | 282.46 | 275.01 | 279.83 | 00:00:00 | | 2011-08-04 | 617,800 | 277.38 | 279.32 | 265.39 | 265.61 | 00:00:00 | | 2011-08-05 | 1,000,300 | 268.62 | 274.94 | 262.00 | 269.42 | 00:00:00 | | 2011-08-08 | 1,014,800 | 262.00 | 267.41 | 246.57 | 247.41 | 00:00:00 | | 2011-08-09 | 1,200,200 | 253.19 | 266.57 | 247.32 | 266.05 | 00:00:00 | | 2011-08-10 | 1,808,900 | 260.27 | 263.16 | 239.00 | 239.21 | 00:00:00 | | 2011-08-11 | 992,100 | 242.01 | 259.88 | 242.01 | 256.91 | 00:00:00 | | 2011-08-12 | 388,300 | 259.67 | 261.85 | 253.50 | 254.95 | 00:00:00 | | 2011-08-15 | 369,600 | 257.65 | 260.58 | 255.12 | 260.58 | 00:00:00 | | 2011-08-16 | 774,800 | 257.86 | 260.00 | 249.13 | 256.68 | 00:00:00 | | 2011-08-17 | 510,500 | 258.22 | 260.00 | 250.51 | 254.12 | 00:00:00 | | 2011-08-18 | 1,154,200 | 248.65 | 248.65 | 238.30 | 240.70 | 00:00:00 | | 2011-08-19 | 742,900 | 237.65 | 244.55 | 236.50 | 237.17 | 00:00:00 | | 2011-08-22 | 435,500 | 241.54 | 241.99 | 237.45 | 239.22 | 00:00:00 | | 2011-08-23 | 498,100 | 239.57 | 250.89 | 238.85 | 250.37 | 00:00:00 | | 2011-08-24 | 403,400 | 248.37 | 254.24 | 246.65 | 253.91 | 00:00:00 | | 2011-08-25 | 539,600 | 254.89 | 256.96 | 244.17 | 246.32 | 00:00:00 | | 2011-08-26 | 576,400 | 245.00 | 252.50 | 241.50 | 250.92 | 00:00:00 | | 2011-08-29 | 671,300 | 254.96 | 264.48 | 253.58 | 263.92 | 00:00:00 | | 2011-08-30 | 452,500 | 263.28 | 267.47 | 259.74 | 265.33 | 00:00:00 | | 2011-08-31 | 414,800 | 267.65 | 269.00 | 263.53 | 267.12 | 00:00:00 | | 2011-09-01 | 481,100 | 267.56 | 269.99 | 264.41 | 265.61 | 00:00:00 | | 2011-09-02 | 582,700 | 260.75 | 263.67 | 255.11 | 258.70 | 00:00:00 | | 2011-09-06 | 623,200 | 252.19 | 256.50 | 248.15 | 254.79 | 00:00:00 | | 2011-09-07 | 603,200 | 259.01 | 267.42 | 257.15 | 265.95 | 00:00:00 | | 2011-09-08 | 526,000 | 263.46 | 265.28 | 256.30 | 258.49 | 00:00:00 | | 2011-09-09 | 591,500 | 255.19 | 260.47 | 254.23 | 255.93 | 00:00:00 | | 2011-09-12 | 375,100 | 252.71 | 260.41 | 251.57 | 260.24 | 00:00:00 | | 2011-09-13 | 691,800 | 261.92 | 264.80 | 258.63 | 264.50 | 00:00:00 | | 2011-09-14 | 666,900 | 264.15 | 273.51 | 260.01 | 269.62 | 00:00:00 | | 2011-09-15 | 423,500 | 272.97 | 272.97 | 265.76 | 271.86 | 00:00:00 | | 2011-09-16 | 536,700 | 272.96 | 273.23 | 267.00 | 272.07 | 00:00:00 | | 2011-09-19 | 416,600 | 267.45 | 269.46 | 261.50 | 265.80 | 00:00:00 | | 2011-09-20 | 437,600 | 266.18 | 269.59 | 261.94 | 263.66 | 00:00:00 | | 2011-09-21 | 571,700 | 263.34 | 266.77 | 257.62 | 257.98 | 00:00:00 | | 2011-09-22 | 601,900 | 251.50 | 263.50 | 251.00 | 258.85 | 00:00:00 | | 2011-09-23 | 565,100 | 258.19 | 261.78 | 255.91 | 257.98 | 00:00:00 | | 2011-09-26 | 454,300 | 260.60 | 264.41 | 255.66 | 264.07 | 00:00:00 | | 2011-09-27 | 625,100 | 269.29 | 270.00 | 260.30 | 262.29 | 00:00:00 | | 2011-09-28 | 572,000 | 262.07 | 262.71 | 253.98 | 254.32 | 00:00:00 | | 2011-09-29 | 522,100 | 258.94 | 261.61 | 249.70 | 257.18 | 00:00:00 | | 2011-09-30 | 580,500 | 253.53 | 256.40 | 246.27 | 246.40 | 00:00:00 | | 2011-10-03 | 723,300 | 244.37 | 253.09 | 244.37 | 248.50 | 00:00:00 | | 2011-10-04 | 759,400 | 245.37 | 252.50 | 238.29 | 252.36 | 00:00:00 | | 2011-10-05 | 470,700 | 252.74 | 257.35 | 250.30 | 255.98 | 00:00:00 | | 2011-10-06 | 632,300 | 256.85 | 267.12 | 254.40 | 266.45 | 00:00:00 | | 2011-10-07 | 799,800 | 267.01 | 268.03 | 253.16 | 253.95 | 00:00:00 | | 2011-10-10 | 664,500 | 259.50 | 267.62 | 258.30 | 266.06 | 00:00:00 | | 2011-10-11 | 779,200 | 262.56 | 264.19 | 254.50 | 257.00 | 00:00:00 | | 2011-10-12 | 690,000 | 260.50 | 261.50 | 255.92 | 259.60 | 00:00:00 | | 2011-10-13 | 461,000 | 257.57 | 259.71 | 254.04 | 256.30 | 00:00:00 | | 2011-10-14 | 599,900 | 258.97 | 261.19 | 257.32 | 259.71 | 00:00:00 | | 2011-10-17 | 524,700 | 258.34 | 261.62 | 252.33 | 253.20 | 00:00:00 | | 2011-10-18 | 560,700 | 253.55 | 260.93 | 249.30 | 260.06 | 00:00:00 | | 2011-10-19 | 543,900 | 259.23 | 262.85 | 256.58 | 257.36 | 00:00:00 | | 2011-10-20 | 618,600 | 257.23 | 264.32 | 256.50 | 261.45 | 00:00:00 | | 2011-10-21 | 673,300 | 264.07 | 267.09 | 262.12 | 264.49 | 00:00:00 | | 2011-10-24 | 693,700 | 264.28 | 269.65 | 264.28 | 268.69 | 00:00:00 | | 2011-10-25 | 659,600 | 266.05 | 267.91 | 257.57 | 258.43 | 00:00:00 | | 2011-10-26 | 651,100 | 261.80 | 266.40 | 260.49 | 263.43 | 00:00:00 | | 2011-10-27 | 1,163,600 | 270.39 | 278.00 | 267.87 | 276.77 | 00:00:00 | | 2011-10-28 | 650,300 | 275.32 | 280.76 | 273.55 | 280.00 | 00:00:00 | | 2011-10-31 | 953,800 | 274.84 | 280.40 | 274.82 | 275.56 | 00:00:00 | | 2011-11-01 | 1,527,000 | 260.28 | 267.99 | 250.00 | 251.88 | 00:00:00 | | 2011-11-02 | 842,000 | 256.83 | 261.50 | 254.00 | 259.39 | 00:00:00 | | 2011-11-03 | 780,800 | 261.02 | 270.17 | 257.41 | 268.55 | 00:00:00 | | 2011-11-04 | 911,900 | 265.29 | 273.64 | 264.80 | 271.33 | 00:00:00 | | 2011-11-07 | 656,500 | 274.11 | 275.49 | 269.17 | 275.10 | 00:00:00 | | 2011-11-08 | 677,300 | 276.02 | 279.92 | 273.05 | 278.94 | 00:00:00 | | 2011-11-09 | 675,600 | 271.54 | 273.58 | 264.89 | 265.79 | 00:00:00 | | 2011-11-10 | 799,700 | 269.54 | 270.09 | 259.10 | 260.10 | 00:00:00 | | 2011-11-11 | 676,600 | 264.77 | 266.64 | 259.26 | 263.57 | 00:00:00 | | 2011-11-14 | 743,700 | 261.26 | 262.97 | 256.35 | 257.88 | 00:00:00 | | 2011-11-15 | 606,600 | 256.65 | 260.12 | 253.75 | 257.51 | 00:00:00 | | 2011-11-16 | 1,899,500 | 254.00 | 254.56 | 238.93 | 241.18 | 00:00:00 | | 2011-11-17 | 1,511,400 | 241.11 | 242.66 | 235.23 | 238.05 | 00:00:00 | | 2011-11-18 | 1,539,400 | 241.05 | 251.17 | 236.98 | 248.89 | 00:00:00 | | 2011-11-21 | 990,600 | 243.67 | 246.48 | 239.02 | 241.53 | 00:00:00 | | 2011-11-22 | 656,000 | 240.80 | 243.70 | 239.04 | 240.57 | 00:00:00 | | 2011-11-23 | 859,400 | 236.52 | 242.23 | 235.50 | 239.03 | 00:00:00 | | 2011-11-25 | 216,200 | 238.23 | 241.40 | 235.77 | 237.89 | 00:00:00 | | 2011-11-28 | 727,000 | 241.79 | 245.43 | 240.96 | 245.13 | 00:00:00 | | 2011-11-29 | 620,300 | 246.22 | 246.22 | 239.46 | 239.61 | 00:00:00 | | 2011-11-30 | 615,100 | 246.42 | 249.72 | 245.16 | 249.28 | 00:00:00 | | 2011-12-01 | 546,600 | 247.28 | 252.22 | 245.38 | 250.00 | 00:00:00 | | 2011-12-02 | 709,700 | 254.38 | 259.75 | 249.97 | 253.31 | 00:00:00 | | 2011-12-05 | 599,000 | 256.76 | 258.46 | 247.15 | 249.11 | 00:00:00 | | 2011-12-06 | 442,600 | 249.05 | 250.78 | 246.80 | 248.84 | 00:00:00 | | 2011-12-07 | 532,600 | 248.04 | 255.47 | 245.10 | 253.15 | 00:00:00 | | 2011-12-08 | 567,700 | 250.57 | 252.18 | 243.06 | 244.58 | 00:00:00 | | 2011-12-09 | 494,100 | 245.90 | 252.15 | 244.10 | 248.06 | 00:00:00 | | 2011-12-12 | 615,200 | 246.40 | 247.36 | 240.00 | 243.51 | 00:00:00 | | 2011-12-13 | 421,100 | 244.45 | 245.74 | 238.24 | 241.00 | 00:00:00 | | 2011-12-14 | 412,800 | 239.44 | 241.67 | 238.34 | 238.89 | 00:00:00 | | 2011-12-15 | 487,600 | 240.98 | 242.11 | 238.00 | 239.09 | 00:00:00 | | 2011-12-16 | 766,100 | 241.06 | 243.00 | 239.83 | 242.00 | 00:00:00 | | 2011-12-19 | 527,300 | 242.00 | 242.85 | 240.72 | 242.00 | 00:00:00 | | 2011-12-20 | 426,500 | 244.99 | 249.41 | 243.82 | 248.13 | 00:00:00 | | 2011-12-21 | 722,900 | 248.00 | 248.88 | 237.10 | 241.34 | 00:00:00 | | 2011-12-22 | 428,700 | 244.83 | 246.95 | 243.12 | 245.75 | 00:00:00 | | 2011-12-23 | 422,100 | 246.99 | 246.99 | 242.85 | 246.39 | 00:00:00 | | 2011-12-27 | 235,600 | 246.16 | 247.52 | 245.00 | 245.21 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
