|
 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 | | 2013-06-05 | 2,788,600 | 69.08 | 69.41 | 68.35 | 69.27 | 00:00:00 | | 2013-06-06 | 1,889,700 | 68.64 | 69.37 | 68.15 | 68.92 | 00:00:00 | | 2013-06-07 | 2,655,200 | 69.36 | 72.13 | 69.36 | 72.00 | 00:00:00 | | 2013-06-10 | 3,508,800 | 72.39 | 73.97 | 72.07 | 73.01 | 00:00:00 | | 2013-06-11 | 2,177,300 | 72.50 | 72.89 | 71.52 | 72.39 | 00:00:00 | | 2013-06-12 | 1,617,200 | 72.65 | 72.97 | 72.07 | 72.28 | 00:00:00 | | 2013-06-13 | 2,050,900 | 72.37 | 74.31 | 72.05 | 74.14 | 00:00:00 | | 2013-06-14 | 2,456,800 | 74.38 | 74.77 | 73.97 | 74.29 | 00:00:00 | | 2013-06-17 | 3,260,200 | 74.77 | 76.68 | 74.46 | 76.39 | 00:00:00 | | 2013-06-18 | 2,798,400 | 76.50 | 77.71 | 76.05 | 77.28 | 00:00:00 | | 2013-06-19 | 3,626,400 | 77.25 | 77.28 | 75.54 | 75.96 | 00:00:00 | | 2013-06-20 | 4,894,100 | 75.20 | 79.45 | 75.14 | 77.09 | 00:00:00 | | 2013-06-21 | 4,624,400 | 77.69 | 77.76 | 75.15 | 76.79 | 00:00:00 | | 2013-06-24 | 3,469,900 | 77.15 | 77.15 | 75.76 | 76.06 | 00:00:00 | | 2013-06-25 | 2,461,000 | 77.50 | 77.88 | 75.90 | 76.38 | 00:00:00 | | 2013-06-26 | 3,090,700 | 76.55 | 77.37 | 75.25 | 76.31 | 00:00:00 | | 2013-06-27 | 1,955,500 | 76.60 | 77.05 | 76.18 | 76.52 | 00:00:00 | | 2013-06-28 | 3,248,100 | 76.66 | 76.77 | 75.91 | 75.95 | 00:00:00 | | 2013-07-01 | 1,727,400 | 76.01 | 77.15 | 75.86 | 76.51 | 00:00:00 | | 2013-07-02 | 2,108,500 | 75.43 | 76.35 | 74.95 | 75.20 | 00:00:00 | | 2013-07-03 | 1,288,900 | 74.73 | 76.18 | 74.60 | 75.71 | 00:00:00 | | 2013-07-05 | 1,592,200 | 76.25 | 77.63 | 76.14 | 77.61 | 00:00:00 | | 2013-07-08 | 1,199,200 | 78.12 | 78.12 | 77.12 | 77.29 | 00:00:00 | | 2013-07-09 | 2,002,100 | 77.70 | 77.92 | 76.49 | 76.70 | 00:00:00 | | 2013-07-10 | 1,103,400 | 76.29 | 76.75 | 75.93 | 76.45 | 00:00:00 | | 2013-07-11 | 2,828,100 | 77.48 | 77.48 | 76.12 | 76.75 | 00:00:00 | | 2013-07-12 | 3,042,700 | 77.04 | 77.45 | 76.05 | 77.34 | 00:00:00 | | 2013-07-15 | 2,002,800 | 77.24 | 77.40 | 76.31 | 77.12 | 00:00:00 | | 2013-07-16 | 2,157,600 | 77.24 | 77.38 | 75.94 | 76.29 | 00:00:00 | | 2013-07-17 | 1,640,500 | 76.37 | 76.89 | 75.71 | 76.03 | 00:00:00 | | 2013-07-18 | 1,798,200 | 76.27 | 76.86 | 75.72 | 76.40 | 00:00:00 | | 2013-07-19 | 2,838,700 | 76.55 | 76.55 | 73.78 | 74.75 | 00:00:00 | | 2013-07-22 | 2,640,800 | 75.30 | 75.30 | 73.09 | 73.72 | 00:00:00 | | 2013-07-23 | 1,300,300 | 73.95 | 74.72 | 73.63 | 73.68 | 00:00:00 | | 2013-07-24 | 1,679,300 | 73.78 | 75.09 | 73.45 | 73.63 | 00:00:00 | | 2013-07-25 | 1,930,400 | 73.78 | 74.12 | 73.18 | 73.84 | 00:00:00 | | 2013-07-26 | 1,660,500 | 73.14 | 73.85 | 73.07 | 73.80 | 00:00:00 | | 2013-07-29 | 1,397,100 | 74.00 | 75.14 | 73.86 | 74.35 | 00:00:00 | | 2013-07-30 | 1,362,200 | 74.65 | 74.75 | 74.06 | 74.14 | 00:00:00 | | 2013-07-31 | 2,702,200 | 75.00 | 75.41 | 73.63 | 74.06 | 00:00:00 | | 2013-08-01 | 4,727,300 | 74.84 | 74.84 | 71.02 | 72.17 | 00:00:00 | | 2013-08-02 | 2,728,600 | 72.00 | 72.37 | 71.41 | 72.30 | 00:00:00 | | 2013-08-05 | 1,173,200 | 71.98 | 72.53 | 71.44 | 72.06 | 00:00:00 | | 2013-08-06 | 1,567,100 | 72.08 | 72.52 | 71.45 | 72.39 | 00:00:00 | | 2013-08-07 | 1,277,800 | 72.30 | 72.30 | 70.85 | 71.88 | 00:00:00 | | 2013-08-08 | 1,299,700 | 71.93 | 72.60 | 71.69 | 72.22 | 00:00:00 | | 2013-08-09 | 808,300 | 72.22 | 72.75 | 72.02 | 72.16 | 00:00:00 | | 2013-08-12 | 984,400 | 71.80 | 71.92 | 71.15 | 71.55 | 00:00:00 | | 2013-08-13 | 3,005,400 | 71.50 | 74.72 | 71.34 | 74.44 | 00:00:00 | | 2013-08-14 | 2,060,700 | 74.35 | 74.58 | 73.23 | 73.95 | 00:00:00 | | 2013-08-15 | 2,823,500 | 73.61 | 75.37 | 73.32 | 74.83 | 00:00:00 | | 2013-08-16 | 2,246,200 | 74.64 | 74.89 | 73.20 | 73.35 | 00:00:00 | | 2013-08-19 | 2,482,900 | 72.83 | 73.33 | 72.26 | 72.30 | 00:00:00 | | 2013-08-20 | 2,061,600 | 72.35 | 72.67 | 71.80 | 72.39 | 00:00:00 | | 2013-08-21 | 1,410,600 | 72.48 | 72.80 | 71.93 | 72.29 | 00:00:00 | | 2013-08-22 | 963,900 | 72.42 | 72.80 | 72.19 | 72.66 | 00:00:00 | | 2013-08-23 | 1,087,300 | 72.87 | 73.14 | 71.77 | 72.58 | 00:00:00 | | 2013-08-26 | 1,116,100 | 72.53 | 73.05 | 71.92 | 71.94 | 00:00:00 | | 2013-08-27 | 1,585,800 | 71.60 | 71.62 | 70.31 | 70.50 | 00:00:00 | | 2013-08-28 | 1,400,600 | 70.61 | 71.41 | 70.61 | 70.77 | 00:00:00 | | 2013-08-29 | 1,361,000 | 70.33 | 71.21 | 70.31 | 70.47 | 00:00:00 | | 2013-08-30 | 1,189,000 | 70.43 | 71.29 | 70.31 | 71.11 | 00:00:00 | | 2013-09-03 | 1,295,700 | 71.94 | 72.72 | 71.66 | 72.33 | 00:00:00 | | 2013-09-04 | 1,842,200 | 72.61 | 73.85 | 72.11 | 73.65 | 00:00:00 | | 2013-09-05 | 1,384,700 | 73.82 | 73.89 | 73.04 | 73.37 | 00:00:00 | | 2013-09-06 | 1,838,600 | 73.17 | 73.18 | 72.00 | 72.43 | 00:00:00 | | 2013-09-09 | 1,311,000 | 72.57 | 72.87 | 72.25 | 72.53 | 00:00:00 | | 2013-09-10 | 1,818,000 | 72.83 | 73.74 | 72.73 | 73.23 | 00:00:00 | | 2013-09-11 | 1,773,300 | 73.18 | 73.66 | 72.60 | 72.69 | 00:00:00 | | 2013-09-12 | 1,828,700 | 72.57 | 73.50 | 72.25 | 72.72 | 00:00:00 | | 2013-09-13 | 1,168,700 | 72.76 | 73.11 | 72.11 | 72.35 | 00:00:00 | | 2013-09-16 | 1,916,500 | 72.47 | 72.88 | 71.47 | 71.73 | 00:00:00 | | 2013-09-17 | 1,488,500 | 71.73 | 72.01 | 71.51 | 71.95 | 00:00:00 | | 2013-09-18 | 3,324,800 | 71.72 | 72.58 | 70.28 | 70.88 | 00:00:00 | | 2013-09-19 | 3,700,800 | 70.84 | 74.17 | 70.73 | 73.86 | 00:00:00 | | 2013-09-20 | 4,513,500 | 73.93 | 75.34 | 73.79 | 74.55 | 00:00:00 | | 2013-09-23 | 1,351,400 | 74.32 | 74.54 | 73.32 | 73.61 | 00:00:00 | | 2013-09-24 | 1,036,900 | 73.53 | 73.83 | 72.85 | 73.03 | 00:00:00 | | 2013-09-25 | 1,952,300 | 73.92 | 74.85 | 73.51 | 74.56 | 00:00:00 | | 2013-09-26 | 1,889,800 | 74.73 | 75.50 | 74.50 | 75.31 | 00:00:00 | | 2013-09-27 | 1,050,700 | 74.79 | 75.06 | 74.05 | 74.83 | 00:00:00 | | 2013-09-30 | 1,394,200 | 74.22 | 74.38 | 73.49 | 73.88 | 00:00:00 | | 2013-10-01 | 1,033,100 | 73.80 | 74.83 | 73.54 | 74.80 | 00:00:00 | | 2013-10-02 | 1,613,300 | 74.06 | 74.30 | 72.71 | 73.97 | 00:00:00 | | 2013-10-03 | 1,408,900 | 73.60 | 74.25 | 73.03 | 73.93 | 00:00:00 | | 2013-10-04 | 1,877,000 | 74.25 | 75.43 | 73.83 | 75.00 | 00:00:00 | | 2013-10-07 | 1,548,300 | 74.73 | 75.43 | 74.17 | 74.39 | 00:00:00 | | 2013-10-08 | 1,228,800 | 74.42 | 74.56 | 72.35 | 72.44 | 00:00:00 | | 2013-10-09 | 910,600 | 72.57 | 72.78 | 71.58 | 72.04 | 00:00:00 | | 2013-10-10 | 1,219,300 | 72.70 | 74.51 | 72.29 | 74.50 | 00:00:00 | | 2013-10-11 | 1,272,100 | 74.11 | 75.87 | 74.11 | 74.75 | 00:00:00 | | 2013-10-14 | 638,700 | 74.63 | 75.51 | 73.98 | 75.35 | 00:00:00 | | 2013-10-15 | 1,060,900 | 74.97 | 76.05 | 74.89 | 75.17 | 00:00:00 | | 2013-10-16 | 1,387,300 | 75.50 | 77.24 | 75.17 | 76.49 | 00:00:00 | | 2013-10-17 | 1,067,900 | 76.01 | 76.99 | 75.80 | 76.76 | 00:00:00 | | 2013-10-18 | 1,505,000 | 77.02 | 77.02 | 75.55 | 76.83 | 00:00:00 | | 2013-10-21 | 1,305,400 | 76.70 | 77.26 | 76.17 | 76.64 | 00:00:00 | | 2013-10-22 | 2,435,500 | 76.87 | 78.02 | 76.36 | 77.73 | 00:00:00 | | 2013-10-23 | 1,742,000 | 77.38 | 77.92 | 76.86 | 77.22 | 00:00:00 | | 2013-10-24 | 1,244,700 | 77.48 | 77.92 | 76.60 | 76.97 | 00:00:00 | | 2013-10-25 | 1,181,000 | 76.86 | 77.03 | 76.11 | 76.50 | 00:00:00 | | 2013-10-28 | 1,400,200 | 76.46 | 76.50 | 75.10 | 75.17 | 00:00:00 | | 2013-10-29 | 1,323,800 | 75.27 | 75.58 | 74.82 | 75.01 | 00:00:00 | | 2013-10-30 | 1,221,500 | 75.00 | 75.49 | 74.48 | 74.95 | 00:00:00 | | 2013-10-31 | 1,504,600 | 75.06 | 75.18 | 74.17 | 74.21 | 00:00:00 | | 2013-11-01 | 1,372,400 | 74.20 | 75.19 | 74.20 | 74.70 | 00:00:00 | | 2013-11-04 | 2,151,300 | 73.93 | 74.33 | 72.17 | 73.82 | 00:00:00 | | 2013-11-05 | 1,408,300 | 73.91 | 75.03 | 73.66 | 73.66 | 00:00:00 | | 2013-11-06 | 1,053,000 | 73.66 | 74.80 | 73.55 | 74.73 | 00:00:00 | | 2013-11-07 | 1,647,000 | 74.75 | 75.85 | 74.61 | 74.66 | 00:00:00 | | 2013-11-08 | 2,152,600 | 74.83 | 78.03 | 74.65 | 77.81 | 00:00:00 | | 2013-11-11 | 1,462,600 | 77.28 | 78.85 | 77.25 | 77.94 | 00:00:00 | | 2013-11-12 | 1,901,600 | 77.90 | 78.70 | 77.62 | 78.57 | 00:00:00 | | 2013-11-13 | 1,345,000 | 78.46 | 78.68 | 77.58 | 78.63 | 00:00:00 | | 2013-11-14 | 1,022,800 | 78.69 | 79.05 | 77.80 | 78.84 | 00:00:00 | | 2013-11-15 | 1,531,000 | 78.71 | 79.69 | 78.71 | 79.56 | 00:00:00 | | 2013-11-18 | 1,984,300 | 79.59 | 80.78 | 79.15 | 79.77 | 00:00:00 | | 2013-11-19 | 1,771,200 | 79.93 | 81.26 | 79.31 | 81.14 | 00:00:00 | | 2013-11-20 | 2,050,400 | 81.26 | 82.50 | 80.92 | 81.42 | 00:00:00 | | 2013-11-21 | 1,979,300 | 81.53 | 83.82 | 81.48 | 83.58 | 00:00:00 | | 2013-11-22 | 1,756,400 | 83.34 | 84.35 | 83.34 | 83.85 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
