|
 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 | | 2011-12-27 | 235,600 | 246.16 | 247.52 | 245.00 | 245.21 | 00:00:00 | | 2011-12-28 | 232,000 | 244.79 | 245.87 | 242.00 | 242.56 | 00:00:00 | | 2011-12-29 | 226,700 | 243.99 | 247.75 | 242.59 | 245.32 | 00:00:00 | | 2011-12-30 | 231,300 | 245.04 | 245.20 | 242.25 | 243.67 | 00:00:00 | | 2012-01-03 | 415,300 | 247.42 | 249.52 | 245.15 | 245.63 | 00:00:00 | | 2012-01-04 | 539,700 | 244.19 | 245.85 | 240.11 | 241.01 | 00:00:00 | | 2012-01-05 | 779,100 | 239.94 | 241.00 | 236.60 | 238.62 | 00:00:00 | | 2012-01-06 | 1,297,300 | 235.39 | 236.00 | 229.53 | 234.00 | 00:00:00 | | 2012-01-09 | 1,407,100 | 232.37 | 235.43 | 226.06 | 228.24 | 00:00:00 | | 2012-01-10 | 976,500 | 229.25 | 230.36 | 226.46 | 227.53 | 00:00:00 | | 2012-01-11 | 779,000 | 227.59 | 228.54 | 224.69 | 226.00 | 00:00:00 | | 2012-01-12 | 671,600 | 225.94 | 233.39 | 225.52 | 233.23 | 00:00:00 | | 2012-01-13 | 662,100 | 231.80 | 236.00 | 230.25 | 234.50 | 00:00:00 | | 2012-01-17 | 980,000 | 236.49 | 239.89 | 227.14 | 229.15 | 00:00:00 | | 2012-01-18 | 495,700 | 229.22 | 232.96 | 226.00 | 232.65 | 00:00:00 | | 2012-01-19 | 1,491,000 | 233.17 | 243.73 | 232.93 | 237.55 | 00:00:00 | | 2012-01-20 | 511,800 | 237.48 | 240.50 | 235.29 | 239.88 | 00:00:00 | | 2012-01-23 | 417,800 | 239.72 | 241.28 | 238.22 | 238.44 | 00:00:00 | | 2012-01-24 | 372,300 | 236.46 | 241.00 | 235.06 | 240.52 | 00:00:00 | | 2012-01-25 | 470,200 | 240.08 | 245.33 | 240.08 | 242.11 | 00:00:00 | | 2012-01-26 | 351,500 | 241.92 | 244.23 | 240.02 | 240.45 | 00:00:00 | | 2012-01-27 | 244,900 | 239.39 | 242.00 | 238.11 | 240.88 | 00:00:00 | | 2012-01-30 | 377,700 | 238.94 | 241.23 | 238.24 | 240.00 | 00:00:00 | | 2012-01-31 | 695,900 | 240.06 | 241.35 | 236.55 | 239.51 | 00:00:00 | | 2012-02-01 | 752,300 | 241.89 | 247.10 | 240.80 | 245.48 | 00:00:00 | | 2012-02-02 | 2,016,500 | 249.61 | 266.13 | 248.44 | 266.01 | 00:00:00 | | 2012-02-03 | 1,246,500 | 267.52 | 274.67 | 266.24 | 273.43 | 00:00:00 | | 2012-02-06 | 913,600 | 273.32 | 275.50 | 271.28 | 275.32 | 00:00:00 | | 2012-02-07 | 664,800 | 273.46 | 277.13 | 270.79 | 276.05 | 00:00:00 | | 2012-02-08 | 1,246,000 | 277.99 | 285.30 | 277.58 | 284.82 | 00:00:00 | | 2012-02-09 | 711,200 | 285.81 | 287.34 | 282.73 | 283.37 | 00:00:00 | | 2012-02-10 | 1,114,300 | 280.56 | 292.30 | 280.56 | 291.59 | 00:00:00 | | 2012-02-13 | 701,400 | 292.37 | 292.64 | 287.00 | 291.00 | 00:00:00 | | 2012-02-14 | 927,400 | 289.34 | 290.98 | 285.80 | 290.00 | 00:00:00 | | 2012-02-15 | 695,900 | 289.68 | 291.41 | 287.15 | 290.64 | 00:00:00 | | 2012-02-16 | 813,000 | 290.00 | 296.97 | 286.55 | 295.65 | 00:00:00 | | 2012-02-17 | 929,300 | 296.99 | 296.99 | 290.69 | 293.98 | 00:00:00 | | 2012-02-21 | 1,011,000 | 293.67 | 294.47 | 286.62 | 290.08 | 00:00:00 | | 2012-02-22 | 706,500 | 288.43 | 290.38 | 285.00 | 288.15 | 00:00:00 | | 2012-02-23 | 1,556,800 | 288.18 | 292.44 | 287.16 | 291.79 | 00:00:00 | | 2012-02-24 | 1,368,500 | 292.87 | 292.87 | 288.89 | 292.39 | 00:00:00 | | 2012-02-27 | 1,853,700 | 290.95 | 292.46 | 287.55 | 289.78 | 00:00:00 | | 2012-02-28 | 504,300 | 290.46 | 294.76 | 287.63 | 290.80 | 00:00:00 | | 2012-02-29 | 804,000 | 291.37 | 294.75 | 289.30 | 289.49 | 00:00:00 | | 2012-03-01 | 615,400 | 287.07 | 290.94 | 287.00 | 289.54 | 00:00:00 | | 2012-03-02 | 450,000 | 289.59 | 292.09 | 288.39 | 289.60 | 00:00:00 | | 2012-03-05 | 942,000 | 289.68 | 289.94 | 280.56 | 281.02 | 00:00:00 | | 2012-03-06 | 1,327,500 | 280.00 | 281.25 | 273.97 | 274.93 | 00:00:00 | | 2012-03-07 | 650,800 | 272.09 | 276.85 | 271.39 | 275.21 | 00:00:00 | | 2012-03-08 | 380,000 | 276.41 | 276.99 | 273.66 | 276.23 | 00:00:00 | | 2012-03-09 | 374,400 | 276.56 | 277.41 | 275.03 | 276.56 | 00:00:00 | | 2012-03-12 | 558,600 | 276.33 | 277.66 | 268.75 | 270.20 | 00:00:00 | | 2012-03-13 | 967,700 | 272.20 | 273.79 | 267.48 | 272.99 | 00:00:00 | | 2012-03-14 | 815,000 | 272.19 | 277.29 | 272.01 | 276.55 | 00:00:00 | | 2012-03-15 | 1,123,500 | 275.88 | 290.35 | 275.88 | 286.25 | 00:00:00 | | 2012-03-16 | 1,125,400 | 288.39 | 294.03 | 285.03 | 289.45 | 00:00:00 | | 2012-03-19 | 534,100 | 287.81 | 291.94 | 285.98 | 290.04 | 00:00:00 | | 2012-03-20 | 935,300 | 289.21 | 297.55 | 287.56 | 294.39 | 00:00:00 | | 2012-03-21 | 1,176,200 | 294.13 | 304.61 | 290.02 | 298.67 | 00:00:00 | | 2012-03-22 | 532,300 | 296.03 | 297.94 | 293.31 | 295.75 | 00:00:00 | | 2012-03-23 | 559,900 | 295.76 | 297.27 | 291.30 | 296.01 | 00:00:00 | | 2012-03-26 | 573,100 | 298.10 | 299.35 | 292.63 | 297.70 | 00:00:00 | | 2012-03-27 | 465,700 | 297.47 | 298.29 | 293.31 | 294.10 | 00:00:00 | | 2012-03-28 | 614,200 | 293.94 | 294.37 | 288.43 | 290.72 | 00:00:00 | | 2012-03-29 | 409,700 | 290.44 | 292.42 | 286.60 | 289.60 | 00:00:00 | | 2012-03-30 | 581,600 | 290.17 | 291.73 | 287.34 | 289.33 | 00:00:00 | | 2012-04-02 | 363,400 | 289.32 | 294.38 | 287.26 | 291.22 | 00:00:00 | | 2012-04-03 | 624,100 | 290.89 | 291.74 | 284.17 | 288.40 | 00:00:00 | | 2012-04-04 | 448,200 | 287.52 | 289.66 | 285.03 | 286.22 | 00:00:00 | | 2012-04-05 | 374,600 | 285.00 | 289.28 | 285.00 | 287.93 | 00:00:00 | | 2012-04-09 | 394,500 | 283.33 | 285.79 | 280.50 | 284.66 | 00:00:00 | | 2012-04-10 | 425,000 | 283.40 | 285.74 | 281.03 | 282.09 | 00:00:00 | | 2012-04-11 | 397,900 | 285.78 | 286.62 | 283.03 | 284.13 | 00:00:00 | | 2012-04-12 | 367,000 | 283.88 | 287.55 | 281.23 | 287.49 | 00:00:00 | | 2012-04-13 | 757,500 | 287.27 | 287.27 | 281.87 | 282.16 | 00:00:00 | | 2012-04-16 | 399,100 | 285.18 | 285.63 | 279.60 | 280.69 | 00:00:00 | | 2012-04-17 | 614,100 | 282.98 | 282.98 | 277.32 | 280.19 | 00:00:00 | | 2012-04-18 | 413,500 | 278.69 | 280.13 | 276.48 | 278.36 | 00:00:00 | | 2012-04-19 | 365,800 | 278.86 | 279.93 | 275.66 | 277.46 | 00:00:00 | | 2012-04-20 | 552,900 | 278.55 | 278.55 | 271.88 | 273.05 | 00:00:00 | | 2012-04-23 | 355,900 | 271.00 | 272.72 | 268.62 | 271.90 | 00:00:00 | | 2012-04-24 | 290,100 | 272.72 | 274.97 | 271.42 | 272.57 | 00:00:00 | | 2012-04-25 | 425,600 | 274.09 | 275.21 | 271.52 | 273.14 | 00:00:00 | | 2012-04-26 | 884,100 | 267.55 | 274.92 | 267.00 | 274.00 | 00:00:00 | | 2012-04-27 | 502,000 | 274.29 | 275.97 | 267.22 | 268.38 | 00:00:00 | | 2012-04-30 | 405,600 | 267.86 | 268.11 | 264.90 | 265.82 | 00:00:00 | | 2012-05-01 | 486,700 | 265.81 | 270.60 | 264.40 | 268.38 | 00:00:00 | | 2012-05-02 | 471,000 | 267.69 | 267.69 | 262.46 | 263.13 | 00:00:00 | | 2012-05-03 | 638,200 | 263.75 | 267.22 | 260.34 | 264.13 | 00:00:00 | | 2012-05-04 | 480,100 | 263.38 | 263.77 | 258.00 | 258.17 | 00:00:00 | | 2012-05-07 | 623,000 | 258.00 | 259.98 | 254.32 | 255.34 | 00:00:00 | | 2012-05-08 | 627,300 | 255.23 | 257.34 | 253.50 | 256.91 | 00:00:00 | | 2012-05-09 | 616,100 | 254.66 | 261.50 | 253.32 | 260.00 | 00:00:00 | | 2012-05-10 | 467,000 | 262.68 | 264.15 | 260.64 | 261.71 | 00:00:00 | | 2012-05-11 | 532,700 | 261.57 | 266.29 | 258.21 | 262.94 | 00:00:00 | | 2012-05-14 | 278,500 | 260.42 | 262.41 | 258.22 | 260.11 | 00:00:00 | | 2012-05-15 | 486,700 | 260.48 | 261.17 | 257.29 | 258.54 | 00:00:00 | | 2012-05-16 | 407,900 | 259.43 | 262.93 | 256.63 | 256.74 | 00:00:00 | | 2012-05-17 | 566,800 | 255.20 | 259.62 | 253.16 | 253.59 | 00:00:00 | | 2012-05-18 | 754,700 | 256.30 | 262.79 | 256.30 | 258.00 | 00:00:00 | | 2012-05-21 | 674,800 | 259.38 | 265.17 | 258.52 | 263.93 | 00:00:00 | | 2012-05-22 | 598,900 | 264.10 | 266.93 | 255.50 | 257.25 | 00:00:00 | | 2012-05-23 | 697,000 | 254.65 | 256.85 | 249.00 | 253.51 | 00:00:00 | | 2012-05-24 | 495,100 | 254.07 | 256.49 | 253.51 | 256.16 | 00:00:00 | | 2012-05-25 | 527,600 | 260.90 | 264.17 | 258.86 | 262.52 | 00:00:00 | | 2012-05-29 | 333,200 | 264.52 | 264.99 | 260.50 | 263.80 | 00:00:00 | | 2012-05-30 | 396,600 | 262.00 | 262.48 | 258.90 | 260.77 | 00:00:00 | | 2012-05-31 | 630,700 | 260.73 | 262.74 | 256.06 | 257.57 | 00:00:00 | | 2012-06-01 | 605,200 | 253.03 | 257.01 | 252.48 | 257.01 | 00:00:00 | | 2012-06-04 | 608,500 | 257.47 | 261.29 | 257.43 | 260.80 | 00:00:00 | | 2012-06-05 | 914,600 | 260.76 | 270.50 | 260.04 | 268.19 | 00:00:00 | | 2012-06-06 | 600,000 | 268.53 | 273.89 | 267.82 | 269.51 | 00:00:00 | | 2012-06-07 | 545,300 | 272.71 | 273.36 | 265.92 | 266.72 | 00:00:00 | | 2012-06-08 | 324,000 | 265.79 | 271.75 | 263.92 | 271.55 | 00:00:00 | | 2012-06-11 | 574,400 | 274.64 | 277.63 | 272.83 | 273.25 | 00:00:00 | | 2012-06-12 | 322,700 | 274.46 | 275.97 | 271.47 | 275.26 | 00:00:00 | | 2012-06-13 | 318,600 | 274.40 | 276.51 | 271.40 | 271.68 | 00:00:00 | | 2012-06-14 | 354,200 | 272.64 | 274.14 | 270.75 | 272.89 | 00:00:00 | | 2012-06-15 | 440,800 | 274.51 | 278.44 | 271.77 | 277.91 | 00:00:00 | | 2012-06-18 | 496,100 | 276.36 | 284.38 | 274.48 | 282.21 | 00:00:00 | | 2012-06-19 | 413,200 | 283.37 | 284.43 | 278.80 | 279.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
