TR4DER - CME Group Inc. [CME] Historical Prices

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 2024-05-03
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2012-06-19	413,200	283.37	284.43	278.80	279.90	00:00:00
2012-06-20	325,000	280.52	280.63	275.62	277.21	00:00:00
2012-06-21	348,400	277.53	279.99	271.57	271.57	00:00:00
2012-06-22	481,400	273.17	275.54	271.50	272.28	00:00:00
2012-06-25	308,200	271.71	272.22	265.39	267.16	00:00:00
2012-06-26	249,000	267.01	271.27	267.01	269.20	00:00:00
2012-06-27	435,800	268.82	269.64	262.50	264.87	00:00:00
2012-06-28	477,500	262.40	266.41	259.83	264.53	00:00:00
2012-06-29	377,000	267.78	273.98	266.26	268.11	00:00:00
2012-07-02	452,400	268.99	271.40	263.37	271.24	00:00:00
2012-07-03	208,400	271.52	273.22	269.39	269.90	00:00:00
2012-07-05	400,100	269.25	270.17	264.30	265.17	00:00:00
2012-07-06	344,500	263.04	264.32	262.01	263.51	00:00:00
2012-07-09	401,800	263.50	264.37	261.13	262.05	00:00:00
2012-07-10	559,500	262.29	267.30	258.22	258.91	00:00:00
2012-07-11	418,700	258.70	262.53	258.08	259.52	00:00:00
2012-07-12	337,400	258.66	262.08	255.60	260.71	00:00:00
2012-07-13	356,800	262.33	265.66	261.89	263.16	00:00:00
2012-07-16	307,400	261.40	263.53	261.35	262.41	00:00:00
2012-07-17	321,500	263.23	264.68	259.49	263.16	00:00:00
2012-07-18	230,300	262.56	264.08	260.48	263.72	00:00:00
2012-07-19	379,900	263.82	264.93	258.00	260.55	00:00:00
2012-07-20	367,700	259.49	259.49	256.07	257.00	00:00:00
2012-07-23	1,208,500	50.74	51.24	50.17	51.13	00:00:00
2012-07-24	1,707,400	51.24	51.33	50.78	51.11	00:00:00
2012-07-25	2,088,200	51.62	51.64	50.66	51.26	00:00:00
2012-07-26	2,353,500	52.00	52.62	51.32	52.44	00:00:00
2012-07-27	2,261,600	52.85	52.85	52.16	52.51	00:00:00
2012-07-30	2,061,500	52.52	52.55	52.13	52.32	00:00:00
2012-07-31	1,797,600	52.13	52.50	52.04	52.11	00:00:00
2012-08-01	2,303,300	52.28	52.40	51.04	51.11	00:00:00
2012-08-02	3,388,700	50.94	51.06	49.54	49.83	00:00:00
2012-08-03	3,468,400	50.25	51.15	49.59	50.93	00:00:00
2012-08-06	1,683,800	51.30	52.12	50.95	52.00	00:00:00
2012-08-07	2,858,800	52.08	53.37	52.04	53.06	00:00:00
2012-08-08	1,603,100	53.02	53.08	52.75	52.95	00:00:00
2012-08-09	1,620,400	53.09	53.72	52.95	53.51	00:00:00
2012-08-10	921,000	53.41	53.66	53.00	53.59	00:00:00
2012-08-13	1,092,800	53.48	53.73	53.20	53.50	00:00:00
2012-08-14	1,986,600	53.46	53.58	52.33	52.58	00:00:00
2012-08-15	885,700	52.69	52.86	52.34	52.65	00:00:00
2012-08-16	1,593,900	52.52	53.66	52.52	53.48	00:00:00
2012-08-17	2,213,300	53.78	54.15	52.97	54.11	00:00:00
2012-08-20	2,036,700	54.02	54.96	53.89	53.99	00:00:00
2012-08-21	1,358,100	54.00	54.50	53.38	53.59	00:00:00
2012-08-22	1,706,600	53.26	53.67	52.73	53.55	00:00:00
2012-08-23	1,470,100	53.59	53.65	53.27	53.33	00:00:00
2012-08-24	1,051,200	53.14	53.75	52.88	53.67	00:00:00
2012-08-27	1,621,400	53.69	53.88	53.33	53.70	00:00:00
2012-08-28	1,759,700	53.50	54.30	53.48	54.02	00:00:00
2012-08-29	2,227,100	54.03	54.51	54.02	54.42	00:00:00
2012-08-30	1,685,100	54.10	54.60	54.00	54.51	00:00:00
2012-08-31	2,519,700	54.64	54.93	54.51	54.90	00:00:00
2012-09-04	1,631,500	54.90	55.34	54.61	55.31	00:00:00
2012-09-05	3,323,700	54.98	55.36	54.10	55.31	00:00:00
2012-09-06	3,001,700	55.28	56.47	54.66	56.39	00:00:00
2012-09-07	5,167,700	56.49	58.58	55.98	58.40	00:00:00
2012-09-10	2,794,800	58.41	58.75	58.20	58.61	00:00:00
2012-09-11	2,865,700	58.40	58.60	58.12	58.58	00:00:00
2012-09-12	1,551,500	58.61	59.10	58.50	58.93	00:00:00
2012-09-13	2,399,600	58.65	59.52	58.36	59.35	00:00:00
2012-09-14	3,908,100	58.56	60.00	58.01	58.89	00:00:00
2012-09-17	2,167,000	58.73	59.24	58.56	58.72	00:00:00
2012-09-18	2,365,800	58.76	58.87	58.14	58.40	00:00:00
2012-09-19	1,996,800	58.64	58.78	57.61	57.72	00:00:00
2012-09-20	1,389,800	57.43	58.08	57.31	58.04	00:00:00
2012-09-21	5,782,100	58.38	58.50	57.73	57.99	00:00:00
2012-09-24	1,249,600	57.91	58.10	57.35	57.88	00:00:00
2012-09-25	1,721,400	57.43	58.20	56.92	57.12	00:00:00
2012-09-26	2,059,600	57.18	57.32	56.48	57.28	00:00:00
2012-09-27	1,541,900	57.10	57.62	56.82	57.40	00:00:00
2012-09-28	2,287,300	57.31	57.51	56.62	57.29	00:00:00
2012-10-01	2,311,500	57.88	57.99	56.54	57.10	00:00:00
2012-10-02	2,260,300	57.42	57.75	56.91	57.11	00:00:00
2012-10-03	1,940,100	57.28	57.74	56.39	57.07	00:00:00
2012-10-04	1,128,400	57.27	57.78	56.92	57.53	00:00:00
2012-10-05	1,481,400	57.82	57.95	57.25	57.52	00:00:00
2012-10-08	1,069,400	56.75	57.99	56.70	57.51	00:00:00
2012-10-09	1,488,900	57.56	57.69	56.78	56.97	00:00:00
2012-10-10	1,288,800	56.86	57.08	56.29	56.92	00:00:00
2012-10-11	1,350,600	57.03	57.22	56.48	56.58	00:00:00
2012-10-12	1,494,900	56.50	56.80	56.11	56.37	00:00:00
2012-10-15	830,800	56.63	56.90	56.15	56.86	00:00:00
2012-10-16	877,100	56.82	57.69	56.69	57.49	00:00:00
2012-10-17	1,147,100	57.72	58.00	57.00	57.89	00:00:00
2012-10-18	1,226,000	57.65	57.80	57.28	57.66	00:00:00
2012-10-19	2,130,500	57.60	57.63	55.92	56.50	00:00:00
2012-10-22	1,129,300	56.21	56.67	55.82	56.64	00:00:00
2012-10-23	1,571,900	56.18	56.79	55.68	56.48	00:00:00
2012-10-24	1,602,700	56.69	56.95	55.90	56.55	00:00:00
2012-10-25	4,054,700	56.30	56.67	54.16	55.00	00:00:00
2012-10-26	1,978,700	55.41	55.84	54.68	55.42	00:00:00
2012-10-31	1,968,500	55.36	55.96	55.03	55.93	00:00:00
2012-11-01	1,184,700	56.18	56.66	55.58	56.47	00:00:00
2012-11-02	1,413,200	57.48	57.48	55.60	55.71	00:00:00
2012-11-05	1,046,300	55.33	56.37	55.24	56.14	00:00:00
2012-11-06	1,366,700	56.40	56.82	56.07	56.37	00:00:00
2012-11-07	2,866,700	55.94	56.12	55.23	55.57	00:00:00
2012-11-08	1,226,000	55.69	56.17	54.71	54.73	00:00:00
2012-11-09	1,192,600	54.91	55.20	54.25	54.31	00:00:00
2012-11-12	941,800	54.34	54.56	53.87	54.34	00:00:00
2012-11-13	1,298,300	54.02	54.89	53.94	53.96	00:00:00
2012-11-14	1,492,700	53.95	54.12	53.43	53.56	00:00:00
2012-11-15	1,261,200	53.78	54.55	53.73	54.08	00:00:00
2012-11-16	1,324,000	54.03	54.44	53.73	54.24	00:00:00
2012-11-19	1,137,600	54.50	54.94	54.20	54.45	00:00:00
2012-11-20	1,141,300	54.42	54.88	54.27	54.60	00:00:00
2012-11-21	786,700	54.71	54.75	54.08	54.43	00:00:00
2012-11-23	745,700	54.50	54.95	54.19	54.64	00:00:00
2012-11-26	1,059,800	54.53	55.32	54.53	55.27	00:00:00
2012-11-27	1,489,300	55.19	55.35	54.20	54.29	00:00:00
2012-11-28	2,112,500	54.03	55.08	53.76	54.90	00:00:00
2012-11-29	1,133,000	55.29	55.39	54.77	55.15	00:00:00
2012-11-30	1,528,300	55.15	55.69	54.88	55.27	00:00:00
2012-12-03	1,200,500	55.56	55.82	55.30	55.57	00:00:00
2012-12-04	2,065,100	55.46	55.67	54.10	54.65	00:00:00
2012-12-05	1,537,100	54.63	55.11	54.00	54.72	00:00:00
2012-12-06	2,126,800	54.02	55.30	53.99	55.03	00:00:00
2012-12-07	1,640,600	55.06	55.22	54.55	54.96	00:00:00
2012-12-10	2,608,600	53.83	54.56	53.65	54.06	00:00:00
2012-12-11	6,543,400	54.25	54.37	52.48	52.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>