|
 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 2024-05-01 | | | Date | Volume | Open | High | Low | Close | Time | | 2003-11-19 | 336,800 | 66.50 | 68.37 | 66.50 | 68.21 | 00:00:00 | | 2003-11-20 | 243,000 | 68.30 | 68.97 | 67.64 | 67.90 | 00:00:00 | | 2003-11-21 | 142,400 | 67.97 | 68.65 | 67.45 | 67.88 | 00:00:00 | | 2003-11-24 | 143,300 | 68.15 | 68.69 | 67.77 | 68.64 | 00:00:00 | | 2003-11-25 | 150,900 | 68.64 | 68.68 | 68.00 | 68.45 | 00:00:00 | | 2003-11-26 | 74,800 | 68.70 | 68.85 | 68.44 | 68.50 | 00:00:00 | | 2003-11-28 | 48,600 | 68.50 | 68.56 | 68.30 | 68.47 | 00:00:00 | | 2003-12-01 | 217,800 | 68.63 | 69.12 | 68.38 | 68.98 | 00:00:00 | | 2003-12-02 | 270,000 | 69.20 | 69.78 | 69.08 | 69.30 | 00:00:00 | | 2003-12-03 | 528,700 | 68.70 | 68.71 | 67.85 | 68.35 | 00:00:00 | | 2003-12-04 | 206,400 | 68.50 | 69.00 | 67.60 | 69.00 | 00:00:00 | | 2003-12-05 | 295,100 | 69.10 | 71.45 | 69.10 | 70.63 | 00:00:00 | | 2003-12-08 | 182,300 | 70.52 | 70.58 | 69.70 | 70.00 | 00:00:00 | | 2003-12-09 | 143,100 | 70.10 | 70.10 | 69.26 | 69.33 | 00:00:00 | | 2003-12-10 | 113,800 | 69.33 | 69.33 | 67.45 | 67.83 | 00:00:00 | | 2003-12-11 | 71,200 | 67.85 | 69.05 | 67.85 | 68.60 | 00:00:00 | | 2003-12-12 | 107,600 | 68.40 | 68.70 | 67.97 | 68.25 | 00:00:00 | | 2003-12-15 | 201,300 | 68.70 | 69.15 | 67.95 | 67.95 | 00:00:00 | | 2003-12-16 | 149,400 | 68.10 | 68.75 | 67.91 | 68.67 | 00:00:00 | | 2003-12-17 | 92,200 | 68.70 | 68.84 | 68.31 | 68.77 | 00:00:00 | | 2003-12-18 | 184,400 | 69.40 | 70.75 | 69.25 | 70.34 | 00:00:00 | | 2003-12-19 | 225,300 | 70.65 | 71.98 | 70.50 | 71.97 | 00:00:00 | | 2003-12-22 | 206,600 | 72.35 | 73.00 | 71.80 | 72.20 | 00:00:00 | | 2003-12-23 | 72,500 | 72.28 | 72.40 | 72.05 | 72.40 | 00:00:00 | | 2003-12-24 | 30,300 | 72.35 | 72.35 | 71.90 | 71.96 | 00:00:00 | | 2003-12-26 | 30,400 | 72.21 | 72.35 | 71.42 | 71.51 | 00:00:00 | | 2003-12-29 | 100,900 | 72.00 | 72.89 | 72.00 | 72.40 | 00:00:00 | | 2003-12-30 | 79,400 | 72.60 | 72.76 | 72.33 | 72.68 | 00:00:00 | | 2003-12-31 | 109,400 | 72.70 | 72.72 | 72.10 | 72.36 | 00:00:00 | | 2004-01-02 | 152,100 | 72.50 | 73.10 | 72.50 | 72.90 | 00:00:00 | | 2004-01-05 | 467,400 | 72.91 | 78.25 | 72.90 | 78.11 | 00:00:00 | | 2004-01-06 | 491,200 | 78.11 | 78.75 | 75.70 | 75.84 | 00:00:00 | | 2004-01-07 | 178,500 | 75.94 | 76.60 | 75.00 | 75.00 | 00:00:00 | | 2004-01-08 | 166,000 | 75.20 | 75.49 | 74.30 | 74.44 | 00:00:00 | | 2004-01-09 | 170,700 | 74.50 | 75.95 | 74.45 | 75.30 | 00:00:00 | | 2004-01-12 | 90,100 | 75.45 | 75.48 | 74.72 | 74.98 | 00:00:00 | | 2004-01-13 | 66,100 | 74.98 | 75.00 | 73.81 | 73.99 | 00:00:00 | | 2004-01-14 | 161,900 | 74.05 | 74.65 | 73.33 | 73.44 | 00:00:00 | | 2004-01-15 | 199,200 | 73.60 | 75.36 | 73.56 | 74.91 | 00:00:00 | | 2004-01-16 | 904,100 | 75.50 | 82.50 | 75.50 | 79.70 | 00:00:00 | | 2004-01-20 | 287,400 | 80.40 | 82.15 | 79.80 | 82.00 | 00:00:00 | | 2004-01-21 | 249,900 | 82.50 | 83.27 | 80.60 | 82.22 | 00:00:00 | | 2004-01-22 | 630,700 | 82.95 | 86.90 | 82.90 | 86.80 | 00:00:00 | | 2004-01-23 | 212,400 | 86.30 | 87.80 | 85.41 | 85.61 | 00:00:00 | | 2004-01-26 | 157,800 | 86.10 | 86.13 | 83.80 | 85.45 | 00:00:00 | | 2004-01-27 | 246,900 | 85.50 | 86.80 | 84.86 | 85.75 | 00:00:00 | | 2004-01-28 | 219,100 | 85.80 | 85.80 | 84.70 | 85.01 | 00:00:00 | | 2004-01-29 | 204,900 | 85.10 | 85.50 | 84.35 | 84.99 | 00:00:00 | | 2004-01-30 | 148,100 | 84.99 | 87.75 | 84.65 | 87.42 | 00:00:00 | | 2004-02-02 | 265,800 | 87.72 | 88.49 | 85.60 | 87.30 | 00:00:00 | | 2004-02-03 | 563,600 | 86.50 | 86.50 | 82.11 | 86.00 | 00:00:00 | | 2004-02-04 | 187,900 | 85.75 | 85.75 | 83.90 | 84.37 | 00:00:00 | | 2004-02-05 | 220,300 | 84.37 | 85.28 | 84.01 | 85.16 | 00:00:00 | | 2004-02-06 | 96,400 | 85.16 | 86.16 | 85.16 | 85.60 | 00:00:00 | | 2004-02-09 | 165,700 | 86.10 | 87.50 | 86.02 | 86.50 | 00:00:00 | | 2004-02-10 | 194,400 | 86.50 | 86.60 | 85.36 | 85.50 | 00:00:00 | | 2004-02-11 | 213,000 | 85.75 | 86.50 | 84.62 | 85.00 | 00:00:00 | | 2004-02-12 | 140,100 | 85.00 | 85.45 | 84.31 | 84.45 | 00:00:00 | | 2004-02-13 | 198,500 | 84.85 | 85.40 | 82.90 | 83.10 | 00:00:00 | | 2004-02-17 | 204,700 | 84.10 | 85.40 | 84.10 | 85.36 | 00:00:00 | | 2004-02-18 | 96,400 | 86.36 | 86.36 | 84.90 | 85.30 | 00:00:00 | | 2004-02-19 | 102,800 | 85.65 | 86.30 | 85.50 | 85.59 | 00:00:00 | | 2004-02-20 | 77,600 | 85.65 | 85.85 | 84.99 | 84.99 | 00:00:00 | | 2004-02-23 | 266,600 | 85.75 | 87.00 | 85.64 | 86.85 | 00:00:00 | | 2004-02-24 | 118,500 | 86.85 | 87.25 | 86.23 | 86.50 | 00:00:00 | | 2004-02-25 | 81,900 | 86.50 | 87.60 | 86.50 | 87.60 | 00:00:00 | | 2004-02-26 | 1,086,000 | 87.60 | 95.06 | 87.60 | 91.45 | 00:00:00 | | 2004-02-27 | 214,300 | 92.24 | 93.60 | 91.50 | 93.25 | 00:00:00 | | 2004-03-01 | 194,300 | 93.50 | 95.70 | 93.50 | 94.86 | 00:00:00 | | 2004-03-02 | 295,000 | 94.86 | 96.90 | 94.40 | 94.40 | 00:00:00 | | 2004-03-03 | 183,700 | 94.15 | 94.86 | 92.97 | 93.25 | 00:00:00 | | 2004-03-04 | 202,300 | 93.45 | 95.84 | 92.85 | 95.00 | 00:00:00 | | 2004-03-05 | 124,700 | 94.90 | 98.00 | 94.90 | 97.19 | 00:00:00 | | 2004-03-08 | 173,500 | 97.30 | 97.90 | 95.45 | 95.45 | 00:00:00 | | 2004-03-09 | 150,900 | 95.35 | 97.00 | 94.40 | 96.95 | 00:00:00 | | 2004-03-10 | 279,600 | 96.90 | 99.74 | 95.76 | 96.00 | 00:00:00 | | 2004-03-11 | 202,400 | 95.75 | 96.66 | 94.25 | 94.25 | 00:00:00 | | 2004-03-12 | 186,500 | 94.10 | 95.79 | 93.90 | 95.12 | 00:00:00 | | 2004-03-15 | 124,400 | 95.15 | 95.30 | 93.50 | 93.50 | 00:00:00 | | 2004-03-16 | 441,700 | 92.75 | 92.76 | 91.01 | 91.43 | 00:00:00 | | 2004-03-17 | 200,600 | 91.44 | 94.35 | 91.25 | 94.10 | 00:00:00 | | 2004-03-18 | 119,700 | 94.10 | 94.13 | 92.00 | 93.47 | 00:00:00 | | 2004-03-19 | 337,000 | 93.48 | 94.52 | 93.11 | 93.77 | 00:00:00 | | 2004-03-22 | 177,700 | 93.00 | 93.00 | 91.67 | 92.08 | 00:00:00 | | 2004-03-23 | 139,000 | 92.78 | 93.27 | 92.35 | 92.88 | 00:00:00 | | 2004-03-24 | 165,900 | 92.65 | 93.55 | 91.60 | 92.25 | 00:00:00 | | 2004-03-25 | 133,600 | 92.50 | 94.02 | 92.15 | 93.05 | 00:00:00 | | 2004-03-26 | 140,300 | 93.00 | 95.00 | 93.00 | 94.68 | 00:00:00 | | 2004-03-29 | 157,500 | 94.93 | 96.88 | 94.88 | 96.67 | 00:00:00 | | 2004-03-30 | 201,500 | 96.92 | 99.48 | 96.70 | 99.30 | 00:00:00 | | 2004-03-31 | 185,800 | 98.60 | 99.20 | 96.00 | 96.74 | 00:00:00 | | 2004-04-01 | 321,900 | 96.85 | 100.90 | 96.51 | 100.50 | 00:00:00 | | 2004-04-02 | 353,500 | 102.00 | 104.60 | 101.82 | 103.00 | 00:00:00 | | 2004-04-05 | 351,500 | 104.00 | 107.45 | 104.00 | 107.41 | 00:00:00 | | 2004-04-06 | 343,800 | 107.05 | 109.39 | 107.05 | 108.00 | 00:00:00 | | 2004-04-07 | 263,100 | 108.40 | 110.10 | 106.50 | 109.90 | 00:00:00 | | 2004-04-08 | 283,600 | 110.40 | 111.60 | 109.32 | 109.55 | 00:00:00 | | 2004-04-12 | 160,300 | 109.30 | 111.10 | 109.14 | 110.02 | 00:00:00 | | 2004-04-13 | 365,800 | 109.70 | 110.50 | 105.29 | 105.33 | 00:00:00 | | 2004-04-14 | 204,200 | 105.33 | 106.74 | 104.66 | 106.06 | 00:00:00 | | 2004-04-15 | 248,300 | 106.06 | 108.80 | 106.00 | 108.80 | 00:00:00 | | 2004-04-16 | 307,500 | 109.00 | 111.10 | 108.08 | 109.98 | 00:00:00 | | 2004-04-19 | 461,000 | 110.98 | 114.76 | 110.98 | 114.76 | 00:00:00 | | 2004-04-20 | 629,100 | 115.00 | 119.05 | 115.00 | 116.11 | 00:00:00 | | 2004-04-21 | 335,900 | 116.65 | 117.04 | 114.08 | 114.52 | 00:00:00 | | 2004-04-22 | 214,700 | 114.30 | 118.36 | 114.02 | 117.20 | 00:00:00 | | 2004-04-23 | 288,200 | 117.20 | 119.16 | 115.56 | 118.85 | 00:00:00 | | 2004-04-26 | 207,400 | 118.85 | 119.71 | 116.65 | 117.31 | 00:00:00 | | 2004-04-27 | 594,800 | 118.75 | 121.94 | 115.64 | 120.99 | 00:00:00 | | 2004-04-28 | 309,100 | 120.99 | 121.59 | 117.79 | 118.50 | 00:00:00 | | 2004-04-29 | 577,200 | 118.51 | 118.95 | 115.60 | 117.00 | 00:00:00 | | 2004-04-30 | 186,700 | 117.25 | 118.60 | 116.86 | 117.30 | 00:00:00 | | 2004-05-03 | 197,900 | 117.42 | 119.27 | 117.42 | 118.28 | 00:00:00 | | 2004-05-04 | 274,500 | 118.53 | 121.90 | 118.53 | 121.30 | 00:00:00 | | 2004-05-05 | 448,900 | 121.90 | 124.75 | 121.56 | 122.34 | 00:00:00 | | 2004-05-06 | 467,300 | 119.00 | 119.82 | 116.81 | 117.96 | 00:00:00 | | 2004-05-07 | 227,900 | 117.97 | 119.10 | 116.50 | 116.51 | 00:00:00 | | 2004-05-10 | 459,900 | 115.50 | 116.95 | 111.55 | 116.81 | 00:00:00 | | 2004-05-11 | 271,100 | 117.00 | 118.40 | 115.50 | 117.79 | 00:00:00 | | 2004-05-12 | 429,200 | 117.95 | 119.40 | 114.45 | 116.85 | 00:00:00 | | 2004-05-13 | 169,600 | 116.60 | 118.71 | 116.57 | 117.90 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
