|
 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 | | 2013-11-22 | 1,756,400 | 83.34 | 84.35 | 83.34 | 83.85 | 00:00:00 | | 2013-11-25 | 1,305,600 | 83.99 | 84.00 | 82.14 | 82.29 | 00:00:00 | | 2013-11-26 | 1,940,500 | 82.17 | 82.86 | 81.57 | 81.95 | 00:00:00 | | 2013-11-27 | 1,020,200 | 82.44 | 82.53 | 81.75 | 82.31 | 00:00:00 | | 2013-11-29 | 667,000 | 82.08 | 82.45 | 81.76 | 81.95 | 00:00:00 | | 2013-12-02 | 1,364,900 | 82.02 | 82.31 | 81.33 | 81.39 | 00:00:00 | | 2013-12-03 | 1,319,000 | 81.18 | 81.58 | 80.40 | 80.97 | 00:00:00 | | 2013-12-04 | 2,536,700 | 80.59 | 81.18 | 79.32 | 80.06 | 00:00:00 | | 2013-12-05 | 2,882,200 | 79.80 | 80.34 | 77.93 | 79.11 | 00:00:00 | | 2013-12-06 | 2,648,900 | 79.44 | 80.06 | 78.48 | 79.97 | 00:00:00 | | 2013-12-09 | 1,846,200 | 79.97 | 81.83 | 79.96 | 81.03 | 00:00:00 | | 2013-12-10 | 1,615,700 | 80.66 | 80.95 | 78.96 | 79.74 | 00:00:00 | | 2013-12-11 | 1,341,600 | 79.69 | 80.24 | 78.79 | 78.93 | 00:00:00 | | 2013-12-12 | 1,519,900 | 79.05 | 80.13 | 78.51 | 80.11 | 00:00:00 | | 2013-12-13 | 1,792,000 | 80.14 | 81.86 | 80.11 | 81.51 | 00:00:00 | | 2013-12-16 | 1,968,200 | 82.00 | 82.96 | 81.85 | 82.36 | 00:00:00 | | 2013-12-17 | 2,430,700 | 82.21 | 83.06 | 82.10 | 82.89 | 00:00:00 | | 2013-12-18 | 2,379,700 | 83.20 | 84.71 | 82.42 | 84.64 | 00:00:00 | | 2013-12-19 | 2,118,300 | 84.16 | 84.70 | 83.59 | 83.68 | 00:00:00 | | 2013-12-20 | 2,693,400 | 83.60 | 84.41 | 83.30 | 83.79 | 00:00:00 | | 2013-12-23 | 1,962,700 | 84.36 | 84.43 | 82.33 | 83.12 | 00:00:00 | | 2013-12-24 | 1,715,300 | 80.38 | 80.46 | 78.68 | 80.03 | 00:00:00 | | 2013-12-26 | 2,441,800 | 80.37 | 80.78 | 79.55 | 79.88 | 00:00:00 | | 2013-12-27 | 1,438,400 | 80.21 | 80.21 | 78.83 | 78.91 | 00:00:00 | | 2013-12-30 | 2,752,800 | 79.11 | 79.18 | 77.59 | 78.44 | 00:00:00 | | 2013-12-31 | 1,307,600 | 78.93 | 79.46 | 78.13 | 78.46 | 00:00:00 | | 2014-01-02 | 2,070,900 | 77.96 | 78.75 | 77.32 | 77.96 | 00:00:00 | | 2014-01-03 | 1,343,300 | 78.12 | 79.55 | 77.81 | 79.20 | 00:00:00 | | 2014-01-06 | 1,961,200 | 79.00 | 79.97 | 78.39 | 78.40 | 00:00:00 | | 2014-01-07 | 1,598,100 | 78.55 | 79.08 | 77.29 | 77.82 | 00:00:00 | | 2014-01-08 | 2,578,400 | 76.82 | 78.04 | 76.59 | 77.06 | 00:00:00 | | 2014-01-09 | 1,577,700 | 77.34 | 77.80 | 76.92 | 77.10 | 00:00:00 | | 2014-01-10 | 1,727,400 | 77.20 | 77.48 | 75.90 | 76.49 | 00:00:00 | | 2014-01-13 | 2,558,300 | 76.39 | 76.41 | 73.85 | 74.02 | 00:00:00 | | 2014-01-14 | 1,706,000 | 74.57 | 75.45 | 74.19 | 75.29 | 00:00:00 | | 2014-01-15 | 3,598,300 | 75.38 | 76.70 | 75.22 | 75.76 | 00:00:00 | | 2014-01-16 | 1,246,700 | 75.32 | 75.90 | 75.12 | 75.50 | 00:00:00 | | 2014-01-17 | 1,690,400 | 75.26 | 75.82 | 75.05 | 75.49 | 00:00:00 | | 2014-01-21 | 1,223,500 | 75.75 | 76.10 | 75.57 | 75.73 | 00:00:00 | | 2014-01-22 | 1,145,900 | 75.75 | 76.38 | 75.68 | 75.85 | 00:00:00 | | 2014-01-23 | 2,061,600 | 75.37 | 75.72 | 75.19 | 75.51 | 00:00:00 | | 2014-01-24 | 2,508,600 | 75.01 | 75.31 | 74.20 | 74.42 | 00:00:00 | | 2014-01-27 | 3,849,800 | 74.43 | 75.05 | 72.89 | 72.93 | 00:00:00 | | 2014-01-28 | 4,170,300 | 73.18 | 73.41 | 72.78 | 73.20 | 00:00:00 | | 2014-01-29 | 2,589,600 | 72.71 | 73.42 | 72.11 | 72.34 | 00:00:00 | | 2014-01-30 | 4,651,700 | 73.13 | 74.80 | 72.63 | 74.32 | 00:00:00 | | 2014-01-31 | 4,281,100 | 73.50 | 75.35 | 73.23 | 74.76 | 00:00:00 | | 2014-02-03 | 2,735,400 | 74.48 | 75.21 | 72.98 | 73.18 | 00:00:00 | | 2014-02-04 | 2,456,900 | 70.70 | 74.20 | 70.52 | 73.61 | 00:00:00 | | 2014-02-05 | 2,180,900 | 74.05 | 74.16 | 72.40 | 73.56 | 00:00:00 | | 2014-02-06 | 1,902,300 | 73.98 | 76.14 | 73.54 | 75.98 | 00:00:00 | | 2014-02-07 | 1,852,000 | 76.71 | 78.00 | 75.57 | 75.69 | 00:00:00 | | 2014-02-10 | 1,259,400 | 75.65 | 76.32 | 75.03 | 75.56 | 00:00:00 | | 2014-02-11 | 1,258,500 | 75.64 | 77.05 | 75.50 | 76.55 | 00:00:00 | | 2014-02-12 | 735,900 | 76.58 | 77.17 | 76.37 | 76.80 | 00:00:00 | | 2014-02-13 | 884,500 | 76.43 | 77.17 | 76.03 | 76.99 | 00:00:00 | | 2014-02-14 | 910,900 | 76.76 | 77.52 | 76.70 | 77.11 | 00:00:00 | | 2014-02-18 | 1,776,300 | 77.14 | 77.41 | 76.13 | 76.22 | 00:00:00 | | 2014-02-19 | 1,943,100 | 75.79 | 76.69 | 74.72 | 74.77 | 00:00:00 | | 2014-02-20 | 1,694,400 | 74.68 | 75.06 | 73.54 | 73.76 | 00:00:00 | | 2014-02-21 | 1,789,100 | 73.90 | 74.82 | 73.57 | 73.71 | 00:00:00 | | 2014-02-24 | 2,772,200 | 73.91 | 74.94 | 73.70 | 74.32 | 00:00:00 | | 2014-02-25 | 1,421,200 | 74.17 | 74.91 | 73.10 | 73.26 | 00:00:00 | | 2014-02-26 | 2,314,000 | 73.31 | 73.57 | 71.86 | 72.58 | 00:00:00 | | 2014-02-27 | 1,942,300 | 72.41 | 73.24 | 72.10 | 73.16 | 00:00:00 | | 2014-02-28 | 1,654,500 | 73.19 | 73.97 | 72.91 | 73.82 | 00:00:00 | | 2014-03-03 | 1,796,100 | 73.18 | 74.19 | 72.77 | 74.11 | 00:00:00 | | 2014-03-04 | 2,027,600 | 75.16 | 76.23 | 75.10 | 76.00 | 00:00:00 | | 2014-03-05 | 2,588,000 | 75.77 | 76.97 | 75.71 | 76.42 | 00:00:00 | | 2014-03-06 | 1,849,700 | 76.23 | 77.19 | 75.89 | 76.76 | 00:00:00 | | 2014-03-07 | 1,961,900 | 76.84 | 77.54 | 76.63 | 76.97 | 00:00:00 | | 2014-03-10 | 1,066,900 | 77.05 | 77.25 | 76.35 | 76.73 | 00:00:00 | | 2014-03-11 | 1,332,700 | 76.65 | 77.19 | 75.67 | 75.91 | 00:00:00 | | 2014-03-12 | 1,299,600 | 75.69 | 76.05 | 75.00 | 76.05 | 00:00:00 | | 2014-03-13 | 2,200,800 | 76.32 | 76.32 | 74.73 | 74.78 | 00:00:00 | | 2014-03-14 | 1,506,300 | 75.06 | 75.91 | 74.46 | 75.36 | 00:00:00 | | 2014-03-17 | 987,500 | 75.84 | 76.47 | 75.84 | 76.26 | 00:00:00 | | 2014-03-18 | 1,662,600 | 76.12 | 76.36 | 75.14 | 75.91 | 00:00:00 | | 2014-03-19 | 2,444,700 | 75.76 | 75.94 | 74.90 | 75.71 | 00:00:00 | | 2014-03-20 | 2,521,300 | 75.53 | 77.07 | 75.36 | 76.92 | 00:00:00 | | 2014-03-21 | 2,997,500 | 77.75 | 77.75 | 77.00 | 77.45 | 00:00:00 | | 2014-03-24 | 1,526,600 | 77.67 | 77.67 | 76.80 | 77.04 | 00:00:00 | | 2014-03-25 | 1,640,100 | 77.37 | 77.41 | 76.33 | 76.54 | 00:00:00 | | 2014-03-26 | 1,769,600 | 76.88 | 76.88 | 74.97 | 75.02 | 00:00:00 | | 2014-03-27 | 2,019,100 | 74.87 | 75.00 | 73.22 | 73.92 | 00:00:00 | | 2014-03-28 | 931,000 | 74.18 | 74.86 | 73.58 | 73.83 | 00:00:00 | | 2014-03-31 | 1,411,600 | 73.89 | 74.74 | 73.75 | 74.02 | 00:00:00 | | 2014-04-01 | 3,638,300 | 74.42 | 75.00 | 72.25 | 72.66 | 00:00:00 | | 2014-04-02 | 3,379,400 | 72.73 | 73.37 | 71.75 | 72.27 | 00:00:00 | | 2014-04-03 | 1,843,800 | 72.11 | 73.16 | 71.94 | 72.18 | 00:00:00 | | 2014-04-04 | 2,189,800 | 73.02 | 73.13 | 70.54 | 70.60 | 00:00:00 | | 2014-04-07 | 5,082,900 | 70.36 | 70.57 | 67.51 | 67.59 | 00:00:00 | | 2014-04-08 | 5,285,400 | 67.80 | 69.34 | 67.01 | 69.13 | 00:00:00 | | 2014-04-09 | 2,855,700 | 68.09 | 69.71 | 68.09 | 69.53 | 00:00:00 | | 2014-04-10 | 2,683,400 | 69.31 | 70.26 | 68.02 | 68.37 | 00:00:00 | | 2014-04-11 | 2,073,800 | 67.76 | 68.09 | 66.75 | 66.95 | 00:00:00 | | 2014-04-14 | 1,426,800 | 67.22 | 67.90 | 66.62 | 67.25 | 00:00:00 | | 2014-04-15 | 1,293,000 | 67.58 | 67.94 | 66.44 | 67.79 | 00:00:00 | | 2014-04-16 | 1,191,100 | 68.21 | 68.83 | 67.67 | 68.73 | 00:00:00 | | 2014-04-17 | 1,031,100 | 68.73 | 69.61 | 68.64 | 69.30 | 00:00:00 | | 2014-04-21 | 779,400 | 69.25 | 69.61 | 68.81 | 69.43 | 00:00:00 | | 2014-04-22 | 1,610,900 | 69.41 | 71.25 | 69.10 | 71.14 | 00:00:00 | | 2014-04-23 | 1,283,900 | 70.96 | 71.64 | 70.90 | 71.40 | 00:00:00 | | 2014-04-24 | 1,119,300 | 71.89 | 72.00 | 70.51 | 70.90 | 00:00:00 | | 2014-04-25 | 799,200 | 70.82 | 70.98 | 70.30 | 70.39 | 00:00:00 | | 2014-04-28 | 1,201,600 | 70.62 | 70.94 | 69.58 | 70.75 | 00:00:00 | | 2014-04-29 | 1,187,100 | 70.76 | 71.39 | 70.42 | 70.83 | 00:00:00 | | 2014-04-30 | 2,189,500 | 70.65 | 70.83 | 69.89 | 70.39 | 00:00:00 | | 2014-05-01 | 2,918,400 | 70.81 | 71.24 | 67.54 | 70.68 | 00:00:00 | | 2014-05-02 | 1,662,700 | 70.67 | 71.00 | 69.52 | 69.57 | 00:00:00 | | 2014-05-05 | 1,209,600 | 69.19 | 69.91 | 68.46 | 69.75 | 00:00:00 | | 2014-05-06 | 1,543,200 | 69.40 | 69.65 | 68.49 | 68.55 | 00:00:00 | | 2014-05-07 | 1,621,800 | 68.84 | 70.42 | 68.40 | 70.36 | 00:00:00 | | 2014-05-08 | 1,814,400 | 70.01 | 70.60 | 69.04 | 69.17 | 00:00:00 | | 2014-05-09 | 1,407,200 | 69.23 | 69.92 | 69.00 | 69.59 | 00:00:00 | | 2014-05-12 | 1,314,700 | 69.90 | 71.01 | 69.32 | 70.91 | 00:00:00 | | 2014-05-13 | 812,700 | 70.84 | 71.01 | 70.40 | 70.59 | 00:00:00 | | 2014-05-14 | 1,120,400 | 70.58 | 70.70 | 69.77 | 69.81 | 00:00:00 | | 2014-05-15 | 1,443,800 | 69.80 | 69.94 | 69.22 | 69.48 | 00:00:00 | | 2014-05-16 | 1,053,500 | 69.52 | 69.52 | 68.19 | 68.68 | 00:00:00 | | 2014-05-19 | 1,193,200 | 68.64 | 70.42 | 68.40 | 70.35 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
