TR4DER - CME Group Inc. [CME] Historical Prices

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
Filter the historical quotes: from / / to / /
Date	Volume	Open	High	Low	Close	Time
2016-04-14	2,685,200	90.58	91.29	90.00	90.97	00:00:00
2016-04-15	2,418,300	91.15	91.61	90.59	91.44	00:00:00
2016-04-18	1,553,100	91.39	91.78	91.00	91.48	00:00:00
2016-04-19	1,965,500	91.36	92.62	91.00	92.62	00:00:00
2016-04-20	1,954,500	92.67	93.50	92.36	93.10	00:00:00
2016-04-21	1,856,000	93.07	93.33	92.58	93.05	00:00:00
2016-04-22	2,069,600	93.05	94.63	92.71	94.20	00:00:00
2016-04-25	1,296,400	93.91	94.47	93.39	93.70	00:00:00
2016-04-26	1,616,800	94.13	94.32	93.41	94.12	00:00:00
2016-04-27	1,618,900	93.86	94.83	93.44	94.46	00:00:00
2016-04-28	2,115,100	92.68	93.81	91.75	92.33	00:00:00
2016-04-29	1,812,500	91.75	92.19	90.69	91.91	00:00:00
2016-05-02	1,730,000	92.60	93.70	92.19	93.62	00:00:00
2016-05-03	1,094,100	93.21	93.66	92.00	92.83	00:00:00
2016-05-04	1,984,900	92.36	92.94	92.13	92.32	00:00:00
2016-05-05	1,593,400	92.75	93.32	92.22	92.93	00:00:00
2016-05-06	1,369,900	92.34	92.99	92.14	92.88	00:00:00
2016-05-09	1,481,400	92.92	94.20	92.68	94.00	00:00:00
2016-05-10	1,389,600	93.92	94.81	93.86	94.74	00:00:00
2016-05-11	1,314,800	94.38	94.69	93.24	93.68	00:00:00
2016-05-12	1,037,700	93.98	95.35	93.84	95.10	00:00:00
2016-05-13	985,800	95.00	95.56	94.29	94.33	00:00:00
2016-05-16	987,100	94.15	95.32	94.00	95.04	00:00:00
2016-05-17	1,172,600	94.94	95.49	94.24	94.44	00:00:00
2016-05-18	1,742,600	94.50	96.83	94.17	96.79	00:00:00
2016-05-19	1,357,700	96.50	97.22	95.67	95.78	00:00:00
2016-05-20	1,060,200	95.90	96.90	95.58	96.45	00:00:00
2016-05-23	845,500	96.70	96.92	96.12	96.63	00:00:00
2016-05-24	1,225,200	96.95	98.04	96.34	97.95	00:00:00
2016-05-25	1,584,500	98.10	98.50	97.34	97.72	00:00:00
2016-05-26	1,141,600	96.44	97.89	96.44	97.47	00:00:00
2016-05-27	855,500	97.97	98.75	97.60	98.61	00:00:00
2016-05-31	2,147,400	98.62	99.00	97.54	97.89	00:00:00
2016-06-01	1,282,200	97.79	98.23	97.46	98.01	00:00:00
2016-06-02	910,400	98.06	98.23	97.09	97.54	00:00:00
2016-06-03	1,334,600	97.21	97.42	95.91	96.81	00:00:00
2016-06-06	1,180,300	96.72	96.98	96.09	96.78	00:00:00
2016-06-07	881,500	97.02	97.02	95.99	96.04	00:00:00
2016-06-08	938,900	95.25	95.86	95.24	95.39	00:00:00
2016-06-09	1,050,600	95.34	95.35	94.61	95.03	00:00:00
2016-06-10	1,258,100	94.49	95.55	94.49	95.23	00:00:00
2016-06-13	1,162,700	94.95	95.82	94.59	95.26	00:00:00
2016-06-14	1,127,900	94.95	95.41	94.55	94.82	00:00:00
2016-06-15	1,064,000	94.92	95.21	94.04	94.18	00:00:00
2016-06-16	1,774,100	93.83	95.26	93.50	95.16	00:00:00
2016-06-17	1,497,200	95.16	95.48	93.92	94.09	00:00:00
2016-06-20	1,294,100	95.15	95.60	94.00	94.03	00:00:00
2016-06-21	1,761,800	94.41	94.75	93.49	93.49	00:00:00
2016-06-22	1,077,400	93.81	94.35	93.38	94.05	00:00:00
2016-06-23	1,561,200	94.77	96.22	94.24	96.16	00:00:00
2016-06-24	5,442,300	95.00	97.85	94.61	96.92	00:00:00
2016-06-27	3,802,800	96.13	96.90	92.42	92.97	00:00:00
2016-06-28	1,687,400	93.20	94.24	92.29	94.22	00:00:00
2016-06-29	1,159,400	94.59	96.17	94.50	96.09	00:00:00
2016-06-30	2,420,500	96.55	97.47	95.90	97.40	00:00:00
2016-07-01	1,564,200	97.01	97.56	96.01	96.33	00:00:00
2016-07-05	2,118,800	96.33	97.99	95.60	97.88	00:00:00
2016-07-06	1,174,700	97.95	98.42	97.61	98.12	00:00:00
2016-07-07	1,190,300	98.14	98.79	97.29	98.15	00:00:00
2016-07-08	1,469,700	98.65	99.71	98.41	98.90	00:00:00
2016-07-11	1,228,200	99.47	99.61	98.80	99.36	00:00:00
2016-07-12	1,273,100	100.00	100.22	99.43	99.76	00:00:00
2016-07-13	1,004,800	99.79	99.93	99.23	99.69	00:00:00
2016-07-14	1,256,800	100.70	101.37	100.24	101.29	00:00:00
2016-07-15	1,813,400	101.67	102.28	100.86	101.83	00:00:00
2016-07-18	724,200	101.67	102.28	101.28	101.50	00:00:00
2016-07-19	1,017,600	100.99	102.43	100.60	102.29	00:00:00
2016-07-20	1,248,900	102.63	102.63	101.48	101.48	00:00:00
2016-07-21	733,000	101.44	101.72	100.68	101.03	00:00:00
2016-07-22	873,400	101.30	102.12	100.26	101.79	00:00:00
2016-07-25	896,900	101.39	101.67	100.92	101.56	00:00:00
2016-07-26	855,500	101.42	101.71	101.03	101.50	00:00:00
2016-07-27	1,334,000	101.83	102.84	101.30	102.72	00:00:00
2016-07-28	1,477,800	101.50	102.21	100.56	101.94	00:00:00
2016-07-29	1,658,700	102.23	103.34	101.71	102.24	00:00:00
2016-08-01	1,096,900	102.58	103.22	102.30	103.09	00:00:00
2016-08-02	1,132,400	103.17	103.43	102.66	103.29	00:00:00
2016-08-03	2,066,500	103.05	103.91	102.44	103.27	00:00:00
2016-08-04	988,100	103.50	103.69	102.53	103.36	00:00:00
2016-08-05	1,239,600	103.75	104.60	103.17	104.55	00:00:00
2016-08-08	1,113,900	104.55	104.58	103.74	104.18	00:00:00
2016-08-09	708,100	104.21	104.45	103.46	103.77	00:00:00
2016-08-10	579,700	103.74	103.83	103.23	103.74	00:00:00
2016-08-11	1,175,000	103.71	103.71	102.84	103.32	00:00:00
2016-08-12	834,600	102.94	103.86	102.86	103.81	00:00:00
2016-08-15	1,169,700	103.89	104.94	103.56	104.91	00:00:00
2016-08-16	684,200	104.50	104.50	103.82	103.98	00:00:00
2016-08-17	1,212,500	103.98	105.82	103.92	105.81	00:00:00
2016-08-18	940,900	105.87	106.33	105.77	106.33	00:00:00
2016-08-19	934,100	106.26	106.36	105.44	105.90	00:00:00
2016-08-22	970,700	105.64	106.46	105.29	105.79	00:00:00
2016-08-23	671,300	106.02	106.31	105.76	106.03	00:00:00
2016-08-24	703,000	105.80	106.14	105.39	105.82	00:00:00
2016-08-25	972,200	105.73	105.90	105.02	105.62	00:00:00
2016-08-26	1,151,200	105.89	106.21	105.15	105.88	00:00:00
2016-08-29	1,573,400	105.80	108.75	105.80	107.35	00:00:00
2016-08-30	1,307,700	107.16	107.84	106.31	107.84	00:00:00
2016-08-31	2,156,700	107.92	109.62	107.80	108.35	00:00:00
2016-09-01	1,593,800	108.53	109.65	108.22	108.70	00:00:00
2016-09-02	1,164,600	109.07	109.52	108.06	108.51	00:00:00
2016-09-06	1,257,300	108.47	108.72	107.01	107.70	00:00:00
2016-09-07	1,103,100	106.90	107.16	105.53	106.81	00:00:00
2016-09-08	894,300	106.39	106.95	106.31	106.48	00:00:00
2016-09-09	1,476,500	106.04	107.67	106.00	106.05	00:00:00
2016-09-12	1,602,000	105.87	108.37	105.62	108.18	00:00:00
2016-09-13	1,629,700	107.38	108.30	106.91	107.78	00:00:00
2016-09-14	1,652,700	107.95	108.23	107.37	107.55	00:00:00
2016-09-15	1,143,200	107.46	109.58	107.46	109.28	00:00:00
2016-09-16	2,220,900	109.01	109.80	108.37	109.65	00:00:00
2016-09-19	1,157,400	109.95	110.35	109.68	109.76	00:00:00
2016-09-20	1,211,300	109.90	110.34	108.94	108.94	00:00:00
2016-09-21	1,830,400	108.98	109.65	108.22	108.91	00:00:00
2016-09-22	1,151,000	109.32	109.44	108.26	108.42	00:00:00
2016-09-23	1,787,500	108.01	108.22	106.36	106.49	00:00:00
2016-09-26	1,373,700	106.18	106.18	105.03	105.27	00:00:00
2016-09-27	1,503,000	105.52	106.25	105.04	105.71	00:00:00
2016-09-28	1,697,400	105.56	106.41	104.74	106.32	00:00:00
2016-09-29	2,987,800	106.01	106.57	104.20	104.72	00:00:00
2016-09-30	2,069,700	105.50	105.58	104.27	104.52	00:00:00
2016-10-03	1,077,400	104.09	104.78	103.76	104.07	00:00:00
2016-10-04	1,422,100	104.31	104.71	103.09	103.93	00:00:00
Filter the historical quotes: from / / to / /
<< < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >>