|
 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 | | 2015-10-21 | 575,600 | 91.80 | 91.99 | 90.27 | 90.34 | 00:00:00 | | 2015-10-22 | 1,040,700 | 90.74 | 92.81 | 90.73 | 92.46 | 00:00:00 | | 2015-10-23 | 937,700 | 93.00 | 94.05 | 92.58 | 93.95 | 00:00:00 | | 2015-10-26 | 1,001,200 | 93.96 | 94.70 | 93.19 | 93.90 | 00:00:00 | | 2015-10-27 | 748,700 | 93.34 | 94.47 | 92.97 | 93.89 | 00:00:00 | | 2015-10-28 | 1,132,100 | 93.89 | 96.04 | 93.59 | 95.94 | 00:00:00 | | 2015-10-29 | 1,559,500 | 95.79 | 97.82 | 93.05 | 97.42 | 00:00:00 | | 2015-10-30 | 2,035,500 | 96.61 | 97.43 | 94.40 | 94.47 | 00:00:00 | | 2015-11-02 | 1,390,400 | 94.96 | 96.51 | 94.47 | 96.43 | 00:00:00 | | 2015-11-03 | 921,100 | 96.27 | 96.99 | 95.66 | 96.01 | 00:00:00 | | 2015-11-04 | 1,101,900 | 96.14 | 96.23 | 94.52 | 95.39 | 00:00:00 | | 2015-11-05 | 825,400 | 95.70 | 96.58 | 95.23 | 95.51 | 00:00:00 | | 2015-11-06 | 1,263,600 | 96.67 | 98.44 | 96.20 | 96.79 | 00:00:00 | | 2015-11-09 | 1,360,300 | 96.75 | 97.88 | 96.36 | 97.22 | 00:00:00 | | 2015-11-10 | 940,600 | 96.74 | 97.72 | 96.49 | 97.65 | 00:00:00 | | 2015-11-11 | 962,500 | 98.26 | 98.87 | 97.46 | 97.90 | 00:00:00 | | 2015-11-12 | 741,500 | 97.51 | 97.98 | 96.35 | 96.35 | 00:00:00 | | 2015-11-13 | 1,030,500 | 96.12 | 97.66 | 94.74 | 95.45 | 00:00:00 | | 2015-11-16 | 1,037,600 | 95.23 | 95.84 | 94.06 | 95.84 | 00:00:00 | | 2015-11-17 | 989,000 | 96.14 | 96.14 | 94.82 | 95.22 | 00:00:00 | | 2015-11-18 | 851,600 | 95.54 | 96.25 | 94.78 | 96.17 | 00:00:00 | | 2015-11-19 | 1,278,700 | 96.18 | 97.27 | 95.88 | 97.18 | 00:00:00 | | 2015-11-20 | 2,499,000 | 97.55 | 98.32 | 96.92 | 97.63 | 00:00:00 | | 2015-11-23 | 1,155,500 | 97.63 | 97.94 | 96.72 | 97.32 | 00:00:00 | | 2015-11-24 | 1,141,600 | 96.47 | 96.67 | 95.28 | 96.16 | 00:00:00 | | 2015-11-25 | 692,700 | 96.47 | 96.47 | 95.73 | 95.93 | 00:00:00 | | 2015-11-27 | 320,700 | 96.06 | 96.69 | 95.68 | 96.65 | 00:00:00 | | 2015-11-30 | 2,125,700 | 96.70 | 98.12 | 96.08 | 97.65 | 00:00:00 | | 2015-12-01 | 1,075,900 | 98.19 | 98.48 | 97.13 | 97.85 | 00:00:00 | | 2015-12-02 | 1,291,400 | 97.92 | 98.29 | 97.70 | 98.23 | 00:00:00 | | 2015-12-03 | 2,044,500 | 98.49 | 98.49 | 94.94 | 95.43 | 00:00:00 | | 2015-12-04 | 1,990,400 | 95.82 | 100.06 | 95.57 | 99.67 | 00:00:00 | | 2015-12-07 | 1,292,500 | 99.52 | 100.08 | 98.40 | 99.54 | 00:00:00 | | 2015-12-08 | 1,138,900 | 98.48 | 98.79 | 97.07 | 97.81 | 00:00:00 | | 2015-12-09 | 2,621,500 | 96.49 | 97.19 | 92.79 | 94.05 | 00:00:00 | | 2015-12-10 | 1,377,200 | 94.08 | 95.95 | 93.51 | 94.92 | 00:00:00 | | 2015-12-11 | 1,406,200 | 93.36 | 94.28 | 91.63 | 92.15 | 00:00:00 | | 2015-12-14 | 1,909,800 | 92.60 | 94.77 | 92.33 | 94.69 | 00:00:00 | | 2015-12-15 | 1,675,500 | 95.48 | 96.84 | 95.11 | 95.15 | 00:00:00 | | 2015-12-16 | 1,763,400 | 96.06 | 96.74 | 93.82 | 95.52 | 00:00:00 | | 2015-12-17 | 2,644,400 | 95.73 | 96.00 | 93.82 | 94.97 | 00:00:00 | | 2015-12-18 | 2,991,700 | 94.59 | 94.95 | 92.52 | 92.55 | 00:00:00 | | 2015-12-21 | 1,585,100 | 93.14 | 93.53 | 91.61 | 92.44 | 00:00:00 | | 2015-12-22 | 1,663,300 | 93.38 | 94.94 | 92.64 | 94.69 | 00:00:00 | | 2015-12-23 | 2,146,300 | 92.80 | 92.99 | 90.16 | 90.99 | 00:00:00 | | 2015-12-24 | 657,800 | 91.10 | 92.26 | 90.97 | 91.90 | 00:00:00 | | 2015-12-28 | 725,600 | 91.68 | 92.28 | 91.31 | 91.89 | 00:00:00 | | 2015-12-29 | 809,000 | 92.37 | 93.13 | 92.04 | 92.32 | 00:00:00 | | 2015-12-30 | 1,076,300 | 92.30 | 92.96 | 91.49 | 91.52 | 00:00:00 | | 2015-12-31 | 986,600 | 90.96 | 92.00 | 90.57 | 90.60 | 00:00:00 | | 2016-01-04 | 2,499,900 | 88.80 | 89.15 | 87.73 | 88.67 | 00:00:00 | | 2016-01-05 | 1,582,400 | 89.41 | 89.72 | 88.51 | 89.37 | 00:00:00 | | 2016-01-06 | 1,534,800 | 88.37 | 89.85 | 88.10 | 88.93 | 00:00:00 | | 2016-01-07 | 1,976,700 | 87.36 | 89.76 | 87.21 | 87.53 | 00:00:00 | | 2016-01-08 | 1,507,100 | 88.36 | 88.36 | 86.12 | 86.23 | 00:00:00 | | 2016-01-11 | 1,916,900 | 86.45 | 87.42 | 85.43 | 86.95 | 00:00:00 | | 2016-01-12 | 1,676,600 | 87.69 | 87.76 | 86.43 | 87.25 | 00:00:00 | | 2016-01-13 | 2,620,600 | 88.86 | 88.86 | 83.75 | 84.17 | 00:00:00 | | 2016-01-14 | 2,171,800 | 84.62 | 85.34 | 83.90 | 84.70 | 00:00:00 | | 2016-01-15 | 2,584,100 | 82.33 | 85.31 | 82.33 | 84.71 | 00:00:00 | | 2016-01-19 | 2,526,100 | 85.96 | 86.77 | 85.16 | 86.11 | 00:00:00 | | 2016-01-20 | 2,948,100 | 85.30 | 85.75 | 83.12 | 84.20 | 00:00:00 | | 2016-01-21 | 4,009,600 | 84.49 | 85.24 | 81.87 | 81.99 | 00:00:00 | | 2016-01-22 | 2,101,600 | 83.57 | 84.90 | 83.00 | 84.77 | 00:00:00 | | 2016-01-25 | 1,809,200 | 84.59 | 85.88 | 84.50 | 84.64 | 00:00:00 | | 2016-01-26 | 1,385,800 | 85.25 | 86.71 | 84.45 | 86.37 | 00:00:00 | | 2016-01-27 | 1,824,000 | 86.12 | 88.05 | 85.94 | 86.72 | 00:00:00 | | 2016-01-28 | 2,107,400 | 87.17 | 87.90 | 86.06 | 87.09 | 00:00:00 | | 2016-01-29 | 2,445,800 | 87.61 | 89.94 | 87.04 | 89.85 | 00:00:00 | | 2016-02-01 | 1,368,300 | 89.78 | 90.20 | 88.93 | 89.44 | 00:00:00 | | 2016-02-02 | 1,570,300 | 88.40 | 89.79 | 88.08 | 89.11 | 00:00:00 | | 2016-02-03 | 2,072,400 | 89.43 | 90.00 | 87.13 | 89.40 | 00:00:00 | | 2016-02-04 | 3,790,900 | 89.28 | 89.62 | 85.47 | 86.33 | 00:00:00 | | 2016-02-05 | 3,003,800 | 87.76 | 88.89 | 86.96 | 88.55 | 00:00:00 | | 2016-02-08 | 2,752,400 | 88.41 | 90.67 | 87.00 | 90.19 | 00:00:00 | | 2016-02-09 | 3,148,800 | 89.05 | 93.81 | 89.05 | 93.31 | 00:00:00 | | 2016-02-10 | 2,133,700 | 93.03 | 93.49 | 90.44 | 90.53 | 00:00:00 | | 2016-02-11 | 1,933,400 | 88.36 | 90.55 | 88.32 | 89.32 | 00:00:00 | | 2016-02-12 | 1,665,400 | 90.92 | 91.29 | 89.51 | 91.15 | 00:00:00 | | 2016-02-16 | 2,378,500 | 92.25 | 92.37 | 90.09 | 90.71 | 00:00:00 | | 2016-02-17 | 2,351,100 | 91.68 | 92.19 | 90.21 | 92.15 | 00:00:00 | | 2016-02-18 | 1,401,100 | 91.97 | 92.13 | 90.72 | 91.30 | 00:00:00 | | 2016-02-19 | 1,626,400 | 91.43 | 93.87 | 90.81 | 93.32 | 00:00:00 | | 2016-02-22 | 1,549,800 | 94.00 | 94.45 | 91.55 | 91.97 | 00:00:00 | | 2016-02-23 | 1,457,600 | 92.04 | 93.39 | 91.21 | 91.90 | 00:00:00 | | 2016-02-24 | 926,100 | 91.48 | 92.59 | 90.37 | 92.30 | 00:00:00 | | 2016-02-25 | 986,000 | 92.97 | 93.59 | 92.22 | 93.19 | 00:00:00 | | 2016-02-26 | 1,192,700 | 93.64 | 94.00 | 92.91 | 93.17 | 00:00:00 | | 2016-02-29 | 1,421,300 | 92.45 | 93.49 | 91.33 | 91.44 | 00:00:00 | | 2016-03-01 | 3,469,800 | 91.79 | 92.57 | 89.87 | 92.56 | 00:00:00 | | 2016-03-02 | 1,947,600 | 92.99 | 93.88 | 92.56 | 93.30 | 00:00:00 | | 2016-03-03 | 1,291,300 | 93.58 | 94.44 | 92.93 | 94.34 | 00:00:00 | | 2016-03-04 | 1,538,100 | 94.77 | 95.02 | 92.93 | 94.80 | 00:00:00 | | 2016-03-07 | 1,299,100 | 93.95 | 94.31 | 92.57 | 93.58 | 00:00:00 | | 2016-03-08 | 1,451,500 | 92.12 | 94.23 | 92.07 | 93.29 | 00:00:00 | | 2016-03-09 | 1,326,100 | 93.45 | 94.50 | 93.03 | 93.90 | 00:00:00 | | 2016-03-10 | 1,198,500 | 94.44 | 94.44 | 92.52 | 93.73 | 00:00:00 | | 2016-03-11 | 1,434,300 | 93.93 | 95.08 | 93.53 | 94.59 | 00:00:00 | | 2016-03-14 | 2,191,400 | 94.67 | 96.81 | 94.22 | 96.39 | 00:00:00 | | 2016-03-15 | 1,820,100 | 95.40 | 97.74 | 95.40 | 96.71 | 00:00:00 | | 2016-03-16 | 1,752,200 | 96.09 | 96.94 | 95.79 | 96.38 | 00:00:00 | | 2016-03-17 | 1,798,600 | 96.19 | 96.86 | 95.86 | 96.42 | 00:00:00 | | 2016-03-18 | 3,991,100 | 96.66 | 96.72 | 95.11 | 95.95 | 00:00:00 | | 2016-03-21 | 1,354,000 | 95.95 | 96.38 | 95.00 | 95.80 | 00:00:00 | | 2016-03-22 | 1,459,300 | 95.78 | 96.07 | 95.05 | 95.58 | 00:00:00 | | 2016-03-23 | 1,336,600 | 95.77 | 96.82 | 94.90 | 96.36 | 00:00:00 | | 2016-03-24 | 1,468,900 | 96.19 | 96.19 | 94.42 | 95.17 | 00:00:00 | | 2016-03-28 | 815,500 | 95.17 | 95.65 | 94.91 | 95.21 | 00:00:00 | | 2016-03-29 | 1,346,300 | 95.00 | 95.16 | 93.55 | 95.00 | 00:00:00 | | 2016-03-30 | 947,600 | 95.62 | 95.95 | 95.14 | 95.57 | 00:00:00 | | 2016-03-31 | 1,199,100 | 95.69 | 96.37 | 95.53 | 96.05 | 00:00:00 | | 2016-04-01 | 1,069,700 | 95.82 | 97.09 | 95.55 | 96.95 | 00:00:00 | | 2016-04-04 | 779,300 | 96.87 | 96.87 | 95.66 | 96.74 | 00:00:00 | | 2016-04-05 | 1,563,200 | 97.47 | 97.52 | 94.35 | 94.53 | 00:00:00 | | 2016-04-06 | 1,050,900 | 94.22 | 94.70 | 93.76 | 94.38 | 00:00:00 | | 2016-04-07 | 1,478,400 | 93.74 | 94.02 | 91.61 | 92.22 | 00:00:00 | | 2016-04-08 | 6,505,300 | 90.00 | 90.05 | 89.00 | 89.09 | 00:00:00 | | 2016-04-11 | 4,374,700 | 89.67 | 90.38 | 89.56 | 89.70 | 00:00:00 | | 2016-04-12 | 3,204,400 | 89.99 | 90.38 | 89.46 | 90.05 | 00:00:00 | | 2016-04-13 | 4,799,100 | 90.82 | 90.88 | 89.58 | 90.27 | 00:00:00 | | 2016-04-14 | 2,685,200 | 90.58 | 91.29 | 90.00 | 90.97 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
