|
 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 | | | Date | Volume | Open | High | Low | Close | Time | | 2012-12-11 | 6,543,400 | 54.25 | 54.37 | 52.48 | 52.93 | 00:00:00 | | 2012-12-12 | 2,850,000 | 53.18 | 53.58 | 52.75 | 52.80 | 00:00:00 | | 2012-12-13 | 3,724,700 | 51.70 | 52.10 | 50.81 | 51.21 | 00:00:00 | | 2012-12-14 | 2,844,500 | 50.81 | 51.38 | 50.46 | 51.23 | 00:00:00 | | 2012-12-17 | 2,399,900 | 51.45 | 51.70 | 51.05 | 51.61 | 00:00:00 | | 2012-12-18 | 4,041,400 | 51.58 | 52.66 | 51.50 | 52.41 | 00:00:00 | | 2012-12-19 | 2,515,800 | 52.69 | 52.94 | 52.36 | 52.63 | 00:00:00 | | 2012-12-20 | 4,693,700 | 53.33 | 53.45 | 50.87 | 51.40 | 00:00:00 | | 2012-12-21 | 3,568,400 | 51.24 | 51.24 | 50.31 | 50.74 | 00:00:00 | | 2012-12-24 | 691,500 | 50.60 | 50.90 | 50.48 | 50.83 | 00:00:00 | | 2012-12-26 | 1,427,500 | 50.95 | 51.40 | 50.62 | 50.75 | 00:00:00 | | 2012-12-27 | 1,677,900 | 50.49 | 50.72 | 49.79 | 50.35 | 00:00:00 | | 2012-12-28 | 1,701,500 | 50.02 | 50.67 | 50.02 | 50.12 | 00:00:00 | | 2012-12-31 | 2,026,400 | 50.28 | 50.73 | 50.04 | 50.67 | 00:00:00 | | 2013-01-02 | 1,923,900 | 51.30 | 51.73 | 51.00 | 51.34 | 00:00:00 | | 2013-01-03 | 2,130,700 | 51.39 | 51.67 | 51.04 | 51.56 | 00:00:00 | | 2013-01-04 | 3,770,200 | 51.68 | 54.17 | 51.36 | 53.77 | 00:00:00 | | 2013-01-07 | 2,655,100 | 53.59 | 53.96 | 53.10 | 53.49 | 00:00:00 | | 2013-01-08 | 1,725,400 | 53.50 | 53.50 | 52.50 | 52.90 | 00:00:00 | | 2013-01-09 | 1,169,800 | 53.09 | 53.40 | 52.67 | 52.86 | 00:00:00 | | 2013-01-10 | 1,019,800 | 52.92 | 53.50 | 52.69 | 53.32 | 00:00:00 | | 2013-01-11 | 1,598,800 | 53.35 | 54.14 | 53.35 | 54.02 | 00:00:00 | | 2013-01-14 | 1,769,000 | 54.07 | 54.75 | 54.05 | 54.33 | 00:00:00 | | 2013-01-15 | 1,643,800 | 54.15 | 54.83 | 54.15 | 54.74 | 00:00:00 | | 2013-01-16 | 1,482,700 | 54.61 | 54.96 | 54.26 | 54.79 | 00:00:00 | | 2013-01-17 | 1,302,700 | 54.83 | 55.63 | 54.76 | 55.48 | 00:00:00 | | 2013-01-18 | 1,684,800 | 55.49 | 55.76 | 55.22 | 55.50 | 00:00:00 | | 2013-01-22 | 2,310,300 | 55.59 | 56.61 | 55.37 | 56.61 | 00:00:00 | | 2013-01-23 | 2,550,200 | 56.45 | 57.04 | 56.38 | 56.85 | 00:00:00 | | 2013-01-24 | 2,480,500 | 56.97 | 57.50 | 56.72 | 57.28 | 00:00:00 | | 2013-01-25 | 1,705,200 | 57.35 | 57.71 | 57.02 | 57.70 | 00:00:00 | | 2013-01-28 | 1,647,500 | 57.75 | 58.08 | 57.32 | 57.66 | 00:00:00 | | 2013-01-29 | 1,906,000 | 57.70 | 58.10 | 57.38 | 57.92 | 00:00:00 | | 2013-01-30 | 2,250,700 | 58.06 | 58.34 | 57.92 | 58.12 | 00:00:00 | | 2013-01-31 | 2,157,800 | 58.06 | 58.26 | 57.61 | 57.84 | 00:00:00 | | 2013-02-01 | 2,829,900 | 58.16 | 59.21 | 57.54 | 59.04 | 00:00:00 | | 2013-02-04 | 2,009,100 | 58.88 | 58.91 | 58.14 | 58.28 | 00:00:00 | | 2013-02-05 | 2,287,700 | 58.43 | 59.26 | 58.20 | 59.18 | 00:00:00 | | 2013-02-06 | 5,042,100 | 56.94 | 57.81 | 56.39 | 56.73 | 00:00:00 | | 2013-02-07 | 2,214,800 | 56.87 | 57.14 | 56.41 | 56.90 | 00:00:00 | | 2013-02-08 | 1,461,900 | 57.07 | 57.36 | 56.63 | 57.27 | 00:00:00 | | 2013-02-11 | 1,936,600 | 57.36 | 57.73 | 56.61 | 56.93 | 00:00:00 | | 2013-02-12 | 1,411,900 | 56.83 | 57.37 | 56.69 | 57.20 | 00:00:00 | | 2013-02-13 | 2,192,600 | 57.11 | 57.27 | 56.60 | 57.26 | 00:00:00 | | 2013-02-14 | 1,966,300 | 57.21 | 58.46 | 57.06 | 58.44 | 00:00:00 | | 2013-02-15 | 2,145,400 | 58.32 | 58.80 | 57.98 | 58.52 | 00:00:00 | | 2013-02-19 | 1,734,200 | 58.72 | 59.19 | 58.58 | 58.95 | 00:00:00 | | 2013-02-20 | 2,175,400 | 59.10 | 59.12 | 57.86 | 58.02 | 00:00:00 | | 2013-02-21 | 1,310,200 | 57.96 | 58.12 | 57.51 | 57.62 | 00:00:00 | | 2013-02-22 | 1,290,700 | 57.72 | 58.46 | 57.52 | 58.31 | 00:00:00 | | 2013-02-25 | 2,423,700 | 58.56 | 59.25 | 57.49 | 57.78 | 00:00:00 | | 2013-02-26 | 2,874,400 | 57.72 | 58.99 | 57.55 | 58.98 | 00:00:00 | | 2013-02-27 | 2,786,100 | 58.76 | 60.06 | 58.55 | 60.02 | 00:00:00 | | 2013-02-28 | 3,366,200 | 59.92 | 60.10 | 59.30 | 59.67 | 00:00:00 | | 2013-03-01 | 2,452,900 | 59.82 | 59.99 | 59.11 | 59.92 | 00:00:00 | | 2013-03-04 | 3,092,200 | 59.98 | 61.03 | 59.62 | 60.88 | 00:00:00 | | 2013-03-05 | 2,488,200 | 61.07 | 61.85 | 60.91 | 61.63 | 00:00:00 | | 2013-03-06 | 2,167,600 | 61.32 | 62.33 | 61.29 | 62.01 | 00:00:00 | | 2013-03-07 | 1,392,000 | 62.32 | 62.37 | 61.26 | 61.73 | 00:00:00 | | 2013-03-08 | 1,527,400 | 62.12 | 62.81 | 61.79 | 62.34 | 00:00:00 | | 2013-03-11 | 1,956,300 | 62.17 | 62.76 | 62.17 | 62.59 | 00:00:00 | | 2013-03-12 | 1,934,500 | 62.69 | 62.92 | 62.12 | 62.50 | 00:00:00 | | 2013-03-13 | 1,315,600 | 62.61 | 62.84 | 62.49 | 62.52 | 00:00:00 | | 2013-03-14 | 2,156,400 | 62.53 | 63.33 | 62.50 | 63.08 | 00:00:00 | | 2013-03-15 | 3,074,400 | 63.63 | 63.63 | 62.80 | 63.14 | 00:00:00 | | 2013-03-18 | 1,420,900 | 62.64 | 62.93 | 62.41 | 62.58 | 00:00:00 | | 2013-03-19 | 2,815,700 | 62.66 | 62.66 | 61.04 | 61.14 | 00:00:00 | | 2013-03-20 | 2,458,600 | 61.60 | 62.20 | 61.06 | 62.03 | 00:00:00 | | 2013-03-21 | 1,923,600 | 61.84 | 62.10 | 60.90 | 60.93 | 00:00:00 | | 2013-03-22 | 1,434,300 | 61.15 | 61.63 | 60.59 | 61.62 | 00:00:00 | | 2013-03-25 | 1,230,400 | 61.92 | 61.99 | 61.00 | 61.29 | 00:00:00 | | 2013-03-26 | 1,128,100 | 61.37 | 61.72 | 61.17 | 61.56 | 00:00:00 | | 2013-03-27 | 1,321,300 | 61.03 | 61.39 | 60.67 | 61.36 | 00:00:00 | | 2013-03-28 | 1,301,900 | 61.46 | 61.58 | 60.78 | 61.41 | 00:00:00 | | 2013-04-01 | 1,018,400 | 61.99 | 61.99 | 60.66 | 60.93 | 00:00:00 | | 2013-04-02 | 2,278,900 | 60.00 | 61.10 | 59.91 | 60.60 | 00:00:00 | | 2013-04-03 | 1,745,700 | 60.42 | 60.56 | 59.97 | 60.04 | 00:00:00 | | 2013-04-04 | 1,145,000 | 60.26 | 60.40 | 59.85 | 60.01 | 00:00:00 | | 2013-04-05 | 2,146,100 | 59.37 | 60.62 | 58.51 | 59.44 | 00:00:00 | | 2013-04-08 | 1,056,000 | 59.29 | 60.25 | 59.15 | 60.25 | 00:00:00 | | 2013-04-09 | 1,129,600 | 60.27 | 60.41 | 59.76 | 59.96 | 00:00:00 | | 2013-04-10 | 1,181,100 | 59.91 | 60.33 | 59.91 | 60.22 | 00:00:00 | | 2013-04-11 | 1,664,800 | 60.29 | 60.99 | 60.11 | 60.79 | 00:00:00 | | 2013-04-12 | 955,600 | 60.68 | 60.99 | 60.28 | 60.48 | 00:00:00 | | 2013-04-15 | 1,638,100 | 60.32 | 60.75 | 58.81 | 58.84 | 00:00:00 | | 2013-04-16 | 1,529,600 | 59.23 | 59.65 | 58.93 | 59.45 | 00:00:00 | | 2013-04-17 | 1,270,900 | 59.00 | 59.29 | 58.64 | 58.73 | 00:00:00 | | 2013-04-18 | 1,123,600 | 58.95 | 59.35 | 58.36 | 58.53 | 00:00:00 | | 2013-04-19 | 1,693,100 | 58.93 | 59.15 | 58.51 | 59.01 | 00:00:00 | | 2013-04-22 | 1,859,400 | 59.09 | 60.55 | 58.93 | 60.28 | 00:00:00 | | 2013-04-23 | 2,036,300 | 60.51 | 60.58 | 59.54 | 59.86 | 00:00:00 | | 2013-04-24 | 737,200 | 60.02 | 60.51 | 59.79 | 60.17 | 00:00:00 | | 2013-04-25 | 1,327,800 | 60.30 | 61.22 | 60.26 | 61.03 | 00:00:00 | | 2013-04-26 | 891,600 | 60.94 | 61.25 | 60.76 | 60.77 | 00:00:00 | | 2013-04-29 | 1,174,700 | 61.01 | 61.25 | 60.67 | 60.84 | 00:00:00 | | 2013-04-30 | 1,064,800 | 60.80 | 61.10 | 60.56 | 60.86 | 00:00:00 | | 2013-05-01 | 1,508,600 | 60.84 | 60.98 | 60.08 | 60.13 | 00:00:00 | | 2013-05-02 | 1,947,500 | 60.07 | 60.45 | 58.62 | 60.40 | 00:00:00 | | 2013-05-03 | 1,808,700 | 60.67 | 61.26 | 60.32 | 60.64 | 00:00:00 | | 2013-05-06 | 1,144,300 | 60.60 | 61.21 | 60.56 | 60.96 | 00:00:00 | | 2013-05-07 | 1,180,300 | 61.04 | 61.24 | 60.42 | 60.48 | 00:00:00 | | 2013-05-08 | 1,492,900 | 60.14 | 60.95 | 59.68 | 60.70 | 00:00:00 | | 2013-05-09 | 855,700 | 60.53 | 61.20 | 60.50 | 60.76 | 00:00:00 | | 2013-05-10 | 1,875,400 | 60.77 | 62.66 | 60.46 | 62.52 | 00:00:00 | | 2013-05-13 | 1,218,300 | 62.52 | 63.33 | 62.28 | 62.87 | 00:00:00 | | 2013-05-14 | 1,763,200 | 62.78 | 63.74 | 62.18 | 63.71 | 00:00:00 | | 2013-05-15 | 1,637,400 | 63.67 | 64.44 | 63.08 | 64.04 | 00:00:00 | | 2013-05-16 | 1,578,100 | 63.73 | 64.67 | 63.59 | 64.23 | 00:00:00 | | 2013-05-17 | 1,685,400 | 64.22 | 65.33 | 64.11 | 65.17 | 00:00:00 | | 2013-05-20 | 1,354,200 | 64.78 | 65.74 | 64.75 | 65.26 | 00:00:00 | | 2013-05-21 | 1,758,200 | 64.95 | 65.20 | 64.25 | 64.32 | 00:00:00 | | 2013-05-22 | 2,451,100 | 64.19 | 64.58 | 62.81 | 63.07 | 00:00:00 | | 2013-05-23 | 2,638,300 | 62.77 | 64.37 | 62.44 | 64.13 | 00:00:00 | | 2013-05-24 | 1,497,400 | 63.99 | 64.62 | 63.10 | 64.54 | 00:00:00 | | 2013-05-28 | 1,745,800 | 65.19 | 66.09 | 65.02 | 65.49 | 00:00:00 | | 2013-05-29 | 3,247,900 | 65.00 | 67.98 | 64.74 | 67.62 | 00:00:00 | | 2013-05-30 | 4,974,900 | 67.47 | 70.06 | 67.47 | 69.78 | 00:00:00 | | 2013-05-31 | 2,604,200 | 70.38 | 70.40 | 67.50 | 67.93 | 00:00:00 | | 2013-06-03 | 2,349,500 | 67.97 | 68.78 | 66.58 | 68.77 | 00:00:00 | | 2013-06-04 | 3,554,600 | 69.81 | 69.86 | 68.39 | 69.17 | 00:00:00 | | 2013-06-05 | 2,788,600 | 69.08 | 69.41 | 68.35 | 69.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
