|
 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 | | 2014-05-19 | 1,193,200 | 68.64 | 70.42 | 68.40 | 70.35 | 00:00:00 | | 2014-05-20 | 1,689,600 | 70.33 | 70.37 | 67.90 | 68.52 | 00:00:00 | | 2014-05-21 | 996,400 | 69.00 | 70.10 | 68.66 | 70.02 | 00:00:00 | | 2014-05-22 | 1,337,800 | 69.84 | 71.37 | 69.74 | 71.34 | 00:00:00 | | 2014-05-23 | 1,039,800 | 71.29 | 71.40 | 70.63 | 71.00 | 00:00:00 | | 2014-05-27 | 1,553,000 | 71.40 | 72.03 | 71.10 | 71.67 | 00:00:00 | | 2014-05-28 | 1,101,700 | 71.53 | 72.20 | 71.32 | 71.93 | 00:00:00 | | 2014-05-29 | 1,003,700 | 72.02 | 72.48 | 71.55 | 72.46 | 00:00:00 | | 2014-05-30 | 1,671,200 | 72.41 | 72.47 | 71.82 | 72.00 | 00:00:00 | | 2014-06-02 | 1,892,500 | 72.06 | 72.27 | 71.01 | 71.95 | 00:00:00 | | 2014-06-03 | 1,539,300 | 71.59 | 72.00 | 70.75 | 70.99 | 00:00:00 | | 2014-06-04 | 1,620,700 | 70.66 | 70.97 | 69.93 | 70.26 | 00:00:00 | | 2014-06-05 | 1,660,800 | 70.56 | 70.65 | 69.16 | 69.51 | 00:00:00 | | 2014-06-06 | 1,079,000 | 69.30 | 69.98 | 69.30 | 69.82 | 00:00:00 | | 2014-06-09 | 1,620,500 | 69.92 | 71.05 | 69.62 | 70.61 | 00:00:00 | | 2014-06-10 | 1,327,500 | 69.97 | 70.12 | 69.40 | 70.03 | 00:00:00 | | 2014-06-11 | 1,554,300 | 69.87 | 70.55 | 69.65 | 70.46 | 00:00:00 | | 2014-06-12 | 1,463,200 | 70.38 | 71.17 | 70.14 | 70.89 | 00:00:00 | | 2014-06-13 | 1,497,500 | 70.99 | 71.77 | 70.83 | 71.45 | 00:00:00 | | 2014-06-16 | 1,547,700 | 71.46 | 71.60 | 70.30 | 70.90 | 00:00:00 | | 2014-06-17 | 1,662,000 | 70.78 | 72.31 | 70.48 | 72.12 | 00:00:00 | | 2014-06-18 | 1,305,700 | 72.06 | 72.49 | 71.43 | 72.28 | 00:00:00 | | 2014-06-19 | 1,398,900 | 72.16 | 72.28 | 70.76 | 71.73 | 00:00:00 | | 2014-06-20 | 1,771,000 | 72.12 | 72.13 | 71.29 | 71.75 | 00:00:00 | | 2014-06-23 | 788,400 | 71.65 | 72.28 | 71.39 | 72.19 | 00:00:00 | | 2014-06-24 | 1,204,200 | 71.88 | 72.00 | 70.53 | 70.77 | 00:00:00 | | 2014-06-25 | 1,074,100 | 70.91 | 71.49 | 70.53 | 70.68 | 00:00:00 | | 2014-06-26 | 785,700 | 70.53 | 70.65 | 69.86 | 70.50 | 00:00:00 | | 2014-06-27 | 1,089,900 | 70.30 | 70.64 | 70.09 | 70.42 | 00:00:00 | | 2014-06-30 | 1,530,100 | 70.85 | 71.70 | 70.56 | 70.95 | 00:00:00 | | 2014-07-01 | 1,378,600 | 70.98 | 71.31 | 70.75 | 70.99 | 00:00:00 | | 2014-07-02 | 1,085,000 | 70.77 | 71.18 | 70.61 | 71.06 | 00:00:00 | | 2014-07-03 | 765,400 | 71.35 | 72.46 | 71.26 | 72.36 | 00:00:00 | | 2014-07-07 | 921,700 | 72.24 | 72.28 | 71.71 | 72.14 | 00:00:00 | | 2014-07-08 | 1,346,300 | 72.09 | 72.22 | 70.78 | 71.05 | 00:00:00 | | 2014-07-09 | 3,081,700 | 71.28 | 71.63 | 70.45 | 71.58 | 00:00:00 | | 2014-07-10 | 1,372,600 | 70.60 | 70.81 | 70.06 | 70.13 | 00:00:00 | | 2014-07-11 | 1,400,100 | 69.94 | 70.59 | 69.74 | 70.49 | 00:00:00 | | 2014-07-14 | 823,100 | 71.35 | 71.52 | 70.83 | 71.28 | 00:00:00 | | 2014-07-15 | 808,800 | 71.32 | 71.76 | 71.00 | 71.28 | 00:00:00 | | 2014-07-16 | 843,300 | 71.34 | 71.58 | 70.68 | 71.02 | 00:00:00 | | 2014-07-17 | 1,295,400 | 70.54 | 71.46 | 70.54 | 71.13 | 00:00:00 | | 2014-07-18 | 1,375,900 | 71.46 | 72.95 | 71.09 | 72.46 | 00:00:00 | | 2014-07-21 | 1,603,900 | 72.21 | 73.46 | 71.88 | 73.38 | 00:00:00 | | 2014-07-22 | 1,335,300 | 73.46 | 74.76 | 73.46 | 74.57 | 00:00:00 | | 2014-07-23 | 1,835,000 | 74.54 | 75.10 | 73.77 | 74.88 | 00:00:00 | | 2014-07-24 | 1,687,700 | 74.90 | 75.89 | 74.79 | 75.36 | 00:00:00 | | 2014-07-25 | 1,702,700 | 75.03 | 75.59 | 74.50 | 75.05 | 00:00:00 | | 2014-07-28 | 1,176,600 | 75.15 | 75.45 | 74.15 | 75.14 | 00:00:00 | | 2014-07-29 | 1,419,700 | 75.11 | 75.90 | 74.96 | 75.50 | 00:00:00 | | 2014-07-30 | 1,524,900 | 75.90 | 76.22 | 75.23 | 75.83 | 00:00:00 | | 2014-07-31 | 2,198,700 | 74.50 | 75.49 | 73.60 | 73.94 | 00:00:00 | | 2014-08-01 | 1,692,100 | 73.71 | 74.68 | 73.35 | 74.18 | 00:00:00 | | 2014-08-04 | 1,793,400 | 74.33 | 74.40 | 73.71 | 74.17 | 00:00:00 | | 2014-08-05 | 1,974,300 | 73.90 | 74.12 | 73.22 | 73.65 | 00:00:00 | | 2014-08-06 | 1,524,800 | 73.55 | 74.48 | 73.44 | 73.59 | 00:00:00 | | 2014-08-07 | 1,617,500 | 74.05 | 74.05 | 73.02 | 73.22 | 00:00:00 | | 2014-08-08 | 2,550,800 | 73.50 | 73.62 | 72.91 | 73.35 | 00:00:00 | | 2014-08-11 | 1,325,000 | 73.69 | 73.93 | 73.28 | 73.37 | 00:00:00 | | 2014-08-12 | 1,712,100 | 73.25 | 73.53 | 72.95 | 73.21 | 00:00:00 | | 2014-08-13 | 1,622,500 | 72.25 | 73.70 | 72.25 | 73.54 | 00:00:00 | | 2014-08-14 | 923,500 | 73.54 | 73.75 | 73.36 | 73.59 | 00:00:00 | | 2014-08-15 | 1,307,400 | 73.95 | 73.95 | 72.89 | 73.36 | 00:00:00 | | 2014-08-18 | 1,088,700 | 73.94 | 74.32 | 73.69 | 73.81 | 00:00:00 | | 2014-08-19 | 965,100 | 73.98 | 73.98 | 73.17 | 73.51 | 00:00:00 | | 2014-08-20 | 874,000 | 73.41 | 74.24 | 73.37 | 74.17 | 00:00:00 | | 2014-08-21 | 1,066,500 | 74.08 | 74.70 | 73.85 | 74.64 | 00:00:00 | | 2014-08-22 | 958,800 | 74.46 | 75.19 | 74.22 | 74.86 | 00:00:00 | | 2014-08-25 | 983,900 | 75.33 | 75.99 | 74.94 | 75.65 | 00:00:00 | | 2014-08-26 | 1,177,600 | 75.37 | 76.69 | 75.37 | 76.36 | 00:00:00 | | 2014-08-27 | 933,200 | 76.26 | 76.55 | 75.99 | 76.46 | 00:00:00 | | 2014-08-28 | 1,042,400 | 75.94 | 76.69 | 75.93 | 76.58 | 00:00:00 | | 2014-08-29 | 1,084,900 | 76.88 | 77.42 | 76.50 | 76.55 | 00:00:00 | | 2014-09-02 | 1,255,000 | 76.58 | 77.10 | 76.40 | 76.75 | 00:00:00 | | 2014-09-03 | 927,700 | 77.03 | 77.20 | 76.00 | 76.52 | 00:00:00 | | 2014-09-04 | 1,169,200 | 76.67 | 77.02 | 76.25 | 76.61 | 00:00:00 | | 2014-09-05 | 1,345,800 | 76.53 | 76.55 | 75.85 | 76.45 | 00:00:00 | | 2014-09-08 | 1,020,000 | 76.02 | 76.31 | 75.63 | 75.94 | 00:00:00 | | 2014-09-09 | 895,400 | 75.92 | 76.15 | 75.39 | 75.68 | 00:00:00 | | 2014-09-10 | 1,157,200 | 75.89 | 76.28 | 75.30 | 76.01 | 00:00:00 | | 2014-09-11 | 1,514,200 | 75.91 | 77.60 | 75.91 | 77.52 | 00:00:00 | | 2014-09-12 | 2,321,600 | 77.53 | 79.36 | 77.52 | 79.33 | 00:00:00 | | 2014-09-15 | 1,880,900 | 79.00 | 80.16 | 78.88 | 79.82 | 00:00:00 | | 2014-09-16 | 1,435,600 | 79.64 | 80.42 | 79.18 | 79.87 | 00:00:00 | | 2014-09-17 | 1,933,200 | 79.75 | 81.02 | 79.46 | 80.69 | 00:00:00 | | 2014-09-18 | 3,067,400 | 80.34 | 83.61 | 80.11 | 82.96 | 00:00:00 | | 2014-09-19 | 2,227,200 | 83.66 | 83.66 | 82.14 | 82.84 | 00:00:00 | | 2014-09-22 | 1,520,400 | 82.67 | 83.15 | 82.18 | 82.57 | 00:00:00 | | 2014-09-23 | 1,652,100 | 82.54 | 83.00 | 81.11 | 81.13 | 00:00:00 | | 2014-09-24 | 1,185,100 | 81.13 | 81.59 | 80.80 | 81.28 | 00:00:00 | | 2014-09-25 | 2,158,200 | 80.96 | 81.23 | 78.98 | 79.20 | 00:00:00 | | 2014-09-26 | 1,852,500 | 79.74 | 80.16 | 78.72 | 80.03 | 00:00:00 | | 2014-09-29 | 1,544,200 | 79.30 | 79.92 | 78.92 | 79.50 | 00:00:00 | | 2014-09-30 | 1,983,200 | 79.57 | 80.24 | 79.39 | 79.96 | 00:00:00 | | 2014-10-01 | 2,005,100 | 79.96 | 80.01 | 79.23 | 79.40 | 00:00:00 | | 2014-10-02 | 2,299,600 | 79.73 | 80.94 | 79.62 | 80.42 | 00:00:00 | | 2014-10-03 | 1,683,100 | 79.76 | 81.35 | 79.76 | 80.95 | 00:00:00 | | 2014-10-06 | 1,909,800 | 81.29 | 81.75 | 80.91 | 81.35 | 00:00:00 | | 2014-10-07 | 1,715,500 | 80.94 | 81.31 | 79.72 | 79.75 | 00:00:00 | | 2014-10-08 | 3,011,600 | 79.92 | 81.20 | 79.71 | 81.16 | 00:00:00 | | 2014-10-09 | 1,755,100 | 80.93 | 81.50 | 80.37 | 80.98 | 00:00:00 | | 2014-10-10 | 1,683,200 | 81.11 | 82.62 | 80.94 | 81.61 | 00:00:00 | | 2014-10-13 | 1,980,100 | 80.82 | 81.33 | 78.87 | 79.01 | 00:00:00 | | 2014-10-14 | 1,549,600 | 79.67 | 80.58 | 79.52 | 79.85 | 00:00:00 | | 2014-10-15 | 3,139,700 | 79.06 | 80.57 | 75.94 | 79.31 | 00:00:00 | | 2014-10-16 | 1,824,400 | 77.99 | 79.76 | 77.56 | 79.13 | 00:00:00 | | 2014-10-17 | 2,333,600 | 79.57 | 80.03 | 77.78 | 78.26 | 00:00:00 | | 2014-10-20 | 1,336,600 | 78.33 | 79.65 | 77.82 | 79.39 | 00:00:00 | | 2014-10-21 | 1,096,700 | 80.02 | 80.06 | 79.44 | 80.04 | 00:00:00 | | 2014-10-22 | 1,071,700 | 80.25 | 80.30 | 79.29 | 79.49 | 00:00:00 | | 2014-10-23 | 1,388,000 | 80.33 | 81.67 | 79.98 | 81.20 | 00:00:00 | | 2014-10-24 | 1,063,400 | 81.06 | 82.42 | 81.02 | 82.31 | 00:00:00 | | 2014-10-27 | 1,129,600 | 82.22 | 82.79 | 81.73 | 81.98 | 00:00:00 | | 2014-10-28 | 1,750,500 | 82.05 | 82.43 | 80.75 | 81.33 | 00:00:00 | | 2014-10-29 | 1,516,900 | 81.14 | 82.10 | 80.82 | 81.83 | 00:00:00 | | 2014-10-30 | 1,631,200 | 81.55 | 82.16 | 80.61 | 81.56 | 00:00:00 | | 2014-10-31 | 2,979,800 | 82.75 | 83.88 | 82.32 | 83.81 | 00:00:00 | | 2014-11-03 | 1,832,800 | 84.11 | 85.00 | 83.83 | 84.79 | 00:00:00 | | 2014-11-04 | 1,734,100 | 84.68 | 85.38 | 84.59 | 85.27 | 00:00:00 | | 2014-11-05 | 1,521,100 | 85.73 | 86.18 | 85.25 | 85.77 | 00:00:00 | | 2014-11-06 | 969,100 | 85.70 | 86.40 | 85.49 | 86.27 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
