|
 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 | | 2015-05-01 | 1,437,300 | 91.64 | 91.82 | 90.67 | 90.78 | 00:00:00 | | 2015-05-04 | 921,400 | 90.78 | 90.96 | 89.94 | 90.82 | 00:00:00 | | 2015-05-05 | 1,760,100 | 90.41 | 91.09 | 90.05 | 90.91 | 00:00:00 | | 2015-05-06 | 1,486,300 | 90.91 | 91.37 | 89.76 | 90.30 | 00:00:00 | | 2015-05-07 | 2,353,600 | 90.37 | 92.80 | 90.35 | 92.40 | 00:00:00 | | 2015-05-08 | 1,775,800 | 93.72 | 94.71 | 92.87 | 94.37 | 00:00:00 | | 2015-05-11 | 1,629,700 | 94.50 | 95.90 | 94.39 | 95.40 | 00:00:00 | | 2015-05-12 | 1,268,300 | 94.62 | 95.53 | 94.42 | 95.05 | 00:00:00 | | 2015-05-13 | 1,023,400 | 95.13 | 95.24 | 94.35 | 95.14 | 00:00:00 | | 2015-05-14 | 1,026,300 | 95.75 | 96.23 | 94.97 | 96.09 | 00:00:00 | | 2015-05-15 | 1,133,500 | 96.02 | 96.49 | 94.42 | 94.99 | 00:00:00 | | 2015-05-18 | 1,196,400 | 95.09 | 95.94 | 94.87 | 94.92 | 00:00:00 | | 2015-05-19 | 974,300 | 95.11 | 95.42 | 94.71 | 95.01 | 00:00:00 | | 2015-05-20 | 898,600 | 95.19 | 95.24 | 93.93 | 93.94 | 00:00:00 | | 2015-05-21 | 1,454,000 | 93.82 | 93.90 | 92.87 | 93.40 | 00:00:00 | | 2015-05-22 | 1,050,500 | 93.40 | 94.46 | 93.10 | 93.98 | 00:00:00 | | 2015-05-26 | 1,172,500 | 94.05 | 94.30 | 93.43 | 93.46 | 00:00:00 | | 2015-05-27 | 762,900 | 93.55 | 94.14 | 92.77 | 93.88 | 00:00:00 | | 2015-05-28 | 739,300 | 93.70 | 94.06 | 93.32 | 94.03 | 00:00:00 | | 2015-05-29 | 1,566,000 | 94.03 | 94.29 | 93.07 | 94.20 | 00:00:00 | | 2015-06-01 | 1,327,600 | 94.48 | 94.71 | 93.69 | 94.13 | 00:00:00 | | 2015-06-02 | 1,558,200 | 93.59 | 94.44 | 93.50 | 94.30 | 00:00:00 | | 2015-06-03 | 1,621,900 | 94.25 | 95.23 | 94.01 | 94.52 | 00:00:00 | | 2015-06-04 | 1,420,100 | 94.17 | 94.95 | 93.88 | 94.24 | 00:00:00 | | 2015-06-05 | 2,380,600 | 95.00 | 96.47 | 94.75 | 95.95 | 00:00:00 | | 2015-06-08 | 1,250,100 | 95.64 | 96.16 | 95.12 | 95.17 | 00:00:00 | | 2015-06-09 | 2,050,300 | 95.20 | 96.43 | 94.61 | 96.30 | 00:00:00 | | 2015-06-10 | 2,588,100 | 96.63 | 98.66 | 96.10 | 98.59 | 00:00:00 | | 2015-06-11 | 1,560,100 | 98.70 | 99.22 | 98.28 | 98.87 | 00:00:00 | | 2015-06-12 | 1,392,900 | 98.87 | 99.11 | 96.63 | 96.93 | 00:00:00 | | 2015-06-15 | 1,102,800 | 96.06 | 96.68 | 95.37 | 96.24 | 00:00:00 | | 2015-06-16 | 1,320,500 | 95.95 | 96.85 | 95.95 | 96.53 | 00:00:00 | | 2015-06-17 | 1,415,400 | 96.82 | 97.41 | 96.30 | 96.45 | 00:00:00 | | 2015-06-18 | 1,535,300 | 96.90 | 97.05 | 95.81 | 96.01 | 00:00:00 | | 2015-06-19 | 2,845,500 | 95.73 | 96.26 | 93.90 | 93.99 | 00:00:00 | | 2015-06-22 | 904,700 | 94.81 | 95.20 | 94.48 | 94.67 | 00:00:00 | | 2015-06-23 | 837,700 | 94.66 | 95.33 | 94.55 | 94.79 | 00:00:00 | | 2015-06-24 | 1,255,900 | 94.79 | 94.84 | 93.61 | 93.66 | 00:00:00 | | 2015-06-25 | 1,264,100 | 93.57 | 94.65 | 93.37 | 94.00 | 00:00:00 | | 2015-06-26 | 1,120,100 | 94.29 | 94.35 | 93.63 | 93.83 | 00:00:00 | | 2015-06-29 | 1,375,600 | 92.75 | 93.53 | 92.31 | 92.31 | 00:00:00 | | 2015-06-30 | 1,729,800 | 93.12 | 93.61 | 92.67 | 93.06 | 00:00:00 | | 2015-07-01 | 1,045,600 | 93.83 | 94.20 | 93.35 | 93.71 | 00:00:00 | | 2015-07-02 | 1,356,900 | 94.19 | 94.47 | 93.78 | 94.27 | 00:00:00 | | 2015-07-06 | 1,101,700 | 93.80 | 94.85 | 93.11 | 94.58 | 00:00:00 | | 2015-07-07 | 1,512,300 | 94.57 | 95.25 | 93.49 | 95.24 | 00:00:00 | | 2015-07-08 | 1,801,100 | 94.55 | 95.18 | 94.02 | 95.01 | 00:00:00 | | 2015-07-09 | 1,536,800 | 96.24 | 97.57 | 95.81 | 96.97 | 00:00:00 | | 2015-07-10 | 1,797,800 | 98.36 | 99.21 | 98.05 | 98.51 | 00:00:00 | | 2015-07-13 | 1,204,600 | 99.35 | 99.75 | 98.02 | 98.09 | 00:00:00 | | 2015-07-14 | 1,559,600 | 98.26 | 98.38 | 97.14 | 97.22 | 00:00:00 | | 2015-07-15 | 1,242,000 | 97.61 | 98.01 | 96.86 | 97.81 | 00:00:00 | | 2015-07-16 | 1,786,300 | 98.10 | 99.21 | 97.87 | 99.17 | 00:00:00 | | 2015-07-17 | 1,222,200 | 98.09 | 99.90 | 98.00 | 99.73 | 00:00:00 | | 2015-07-20 | 1,034,300 | 98.27 | 100.32 | 98.02 | 99.84 | 00:00:00 | | 2015-07-21 | 1,468,400 | 100.03 | 100.87 | 98.55 | 98.70 | 00:00:00 | | 2015-07-22 | 1,008,400 | 99.42 | 99.50 | 98.12 | 98.94 | 00:00:00 | | 2015-07-23 | 1,751,700 | 98.48 | 98.61 | 96.10 | 96.62 | 00:00:00 | | 2015-07-24 | 879,700 | 96.39 | 97.57 | 96.20 | 96.66 | 00:00:00 | | 2015-07-27 | 755,900 | 96.04 | 96.49 | 95.20 | 95.55 | 00:00:00 | | 2015-07-28 | 1,192,100 | 96.30 | 96.59 | 95.40 | 96.16 | 00:00:00 | | 2015-07-29 | 1,391,300 | 95.94 | 97.18 | 95.56 | 97.01 | 00:00:00 | | 2015-07-30 | 1,341,800 | 96.86 | 97.92 | 96.39 | 97.01 | 00:00:00 | | 2015-07-31 | 1,517,900 | 96.97 | 97.05 | 95.73 | 96.04 | 00:00:00 | | 2015-08-03 | 1,192,100 | 96.37 | 97.11 | 96.09 | 96.97 | 00:00:00 | | 2015-08-04 | 1,024,900 | 96.86 | 97.21 | 96.15 | 96.69 | 00:00:00 | | 2015-08-05 | 1,762,800 | 97.65 | 98.08 | 96.90 | 97.89 | 00:00:00 | | 2015-08-06 | 1,105,800 | 98.27 | 98.27 | 96.51 | 97.09 | 00:00:00 | | 2015-08-07 | 832,100 | 96.97 | 97.41 | 96.41 | 97.24 | 00:00:00 | | 2015-08-10 | 914,700 | 98.13 | 98.39 | 97.63 | 98.00 | 00:00:00 | | 2015-08-11 | 1,294,000 | 97.60 | 97.95 | 96.80 | 97.25 | 00:00:00 | | 2015-08-12 | 1,399,100 | 96.74 | 97.15 | 95.01 | 97.02 | 00:00:00 | | 2015-08-13 | 1,471,800 | 96.94 | 98.04 | 96.18 | 97.72 | 00:00:00 | | 2015-08-14 | 1,123,600 | 97.88 | 98.26 | 97.45 | 98.16 | 00:00:00 | | 2015-08-17 | 1,013,600 | 97.65 | 98.37 | 97.22 | 98.25 | 00:00:00 | | 2015-08-18 | 1,097,400 | 98.27 | 98.66 | 98.02 | 98.29 | 00:00:00 | | 2015-08-19 | 1,700,200 | 98.04 | 98.25 | 96.50 | 97.23 | 00:00:00 | | 2015-08-20 | 1,898,000 | 96.26 | 97.04 | 95.42 | 96.06 | 00:00:00 | | 2015-08-21 | 3,452,700 | 95.43 | 95.63 | 91.60 | 91.64 | 00:00:00 | | 2015-08-24 | 3,539,700 | 88.46 | 91.60 | 84.33 | 88.74 | 00:00:00 | | 2015-08-25 | 2,782,900 | 90.72 | 91.69 | 89.06 | 89.10 | 00:00:00 | | 2015-08-26 | 1,739,100 | 91.17 | 92.23 | 89.23 | 91.74 | 00:00:00 | | 2015-08-27 | 1,592,200 | 92.59 | 93.77 | 91.97 | 93.77 | 00:00:00 | | 2015-08-28 | 1,385,900 | 93.56 | 94.95 | 93.03 | 94.62 | 00:00:00 | | 2015-08-31 | 2,309,100 | 94.49 | 95.00 | 93.11 | 94.44 | 00:00:00 | | 2015-09-01 | 1,663,600 | 92.35 | 92.63 | 90.68 | 91.12 | 00:00:00 | | 2015-09-02 | 1,187,900 | 92.19 | 92.73 | 91.67 | 92.56 | 00:00:00 | | 2015-09-03 | 1,237,200 | 92.88 | 94.63 | 92.52 | 93.81 | 00:00:00 | | 2015-09-04 | 1,557,100 | 92.27 | 93.31 | 91.94 | 92.43 | 00:00:00 | | 2015-09-08 | 1,111,100 | 94.00 | 94.92 | 92.75 | 94.82 | 00:00:00 | | 2015-09-09 | 4,016,400 | 94.47 | 94.92 | 91.80 | 92.00 | 00:00:00 | | 2015-09-10 | 2,567,500 | 92.20 | 93.87 | 91.90 | 93.47 | 00:00:00 | | 2015-09-11 | 1,544,800 | 92.91 | 94.50 | 92.79 | 94.48 | 00:00:00 | | 2015-09-14 | 1,174,200 | 94.37 | 94.80 | 94.02 | 94.44 | 00:00:00 | | 2015-09-15 | 1,348,800 | 94.97 | 95.51 | 94.12 | 95.24 | 00:00:00 | | 2015-09-16 | 1,310,700 | 95.14 | 95.63 | 94.57 | 95.37 | 00:00:00 | | 2015-09-17 | 2,527,400 | 95.64 | 96.23 | 92.16 | 92.32 | 00:00:00 | | 2015-09-18 | 6,420,300 | 91.40 | 91.99 | 90.16 | 90.40 | 00:00:00 | | 2015-09-21 | 1,299,200 | 91.04 | 92.22 | 90.78 | 91.95 | 00:00:00 | | 2015-09-22 | 1,217,500 | 90.33 | 91.79 | 90.18 | 90.71 | 00:00:00 | | 2015-09-23 | 670,500 | 90.72 | 91.45 | 90.56 | 91.24 | 00:00:00 | | 2015-09-24 | 1,196,900 | 90.27 | 91.14 | 89.30 | 90.16 | 00:00:00 | | 2015-09-25 | 1,302,000 | 91.32 | 93.04 | 90.27 | 92.38 | 00:00:00 | | 2015-09-28 | 1,293,200 | 91.71 | 92.14 | 90.48 | 90.52 | 00:00:00 | | 2015-09-29 | 973,800 | 90.51 | 90.98 | 89.45 | 90.39 | 00:00:00 | | 2015-09-30 | 1,416,100 | 91.36 | 92.81 | 90.44 | 92.74 | 00:00:00 | | 2015-10-01 | 1,551,500 | 92.83 | 93.82 | 92.28 | 93.78 | 00:00:00 | | 2015-10-02 | 3,690,400 | 92.22 | 92.35 | 88.77 | 90.57 | 00:00:00 | | 2015-10-05 | 2,010,100 | 91.23 | 91.46 | 89.55 | 91.23 | 00:00:00 | | 2015-10-06 | 1,725,300 | 91.57 | 91.84 | 89.84 | 89.85 | 00:00:00 | | 2015-10-07 | 1,412,100 | 91.08 | 91.61 | 89.95 | 90.69 | 00:00:00 | | 2015-10-08 | 1,525,200 | 90.10 | 90.37 | 88.86 | 89.88 | 00:00:00 | | 2015-10-09 | 1,678,900 | 90.06 | 90.10 | 87.64 | 88.30 | 00:00:00 | | 2015-10-12 | 770,600 | 88.41 | 89.80 | 88.02 | 89.56 | 00:00:00 | | 2015-10-13 | 1,093,400 | 88.78 | 89.46 | 88.12 | 88.26 | 00:00:00 | | 2015-10-14 | 1,482,800 | 88.29 | 88.76 | 86.98 | 87.32 | 00:00:00 | | 2015-10-15 | 1,645,100 | 87.44 | 89.29 | 87.23 | 89.19 | 00:00:00 | | 2015-10-16 | 1,119,700 | 89.76 | 89.93 | 88.99 | 89.90 | 00:00:00 | | 2015-10-19 | 1,207,800 | 89.22 | 91.50 | 88.56 | 91.40 | 00:00:00 | | 2015-10-20 | 1,182,900 | 91.43 | 91.92 | 90.76 | 91.54 | 00:00:00 | | 2015-10-21 | 575,600 | 91.80 | 91.99 | 90.27 | 90.34 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
