|
 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 | | 2016-10-04 | 1,422,100 | 104.31 | 104.71 | 103.09 | 103.93 | 00:00:00 | | 2016-10-05 | 1,466,500 | 104.23 | 104.47 | 103.19 | 104.06 | 00:00:00 | | 2016-10-06 | 1,308,700 | 104.00 | 104.53 | 103.72 | 104.19 | 00:00:00 | | 2016-10-07 | 843,300 | 103.95 | 104.33 | 103.43 | 103.82 | 00:00:00 | | 2016-10-10 | 1,087,900 | 104.25 | 104.60 | 103.77 | 104.11 | 00:00:00 | | 2016-10-11 | 1,334,400 | 104.12 | 104.47 | 103.64 | 103.93 | 00:00:00 | | 2016-10-12 | 937,600 | 103.74 | 104.58 | 103.59 | 104.27 | 00:00:00 | | 2016-10-13 | 977,000 | 103.63 | 104.22 | 103.24 | 103.92 | 00:00:00 | | 2016-10-14 | 1,310,600 | 104.28 | 105.65 | 104.02 | 105.44 | 00:00:00 | | 2016-10-17 | 883,100 | 105.54 | 105.54 | 103.62 | 103.73 | 00:00:00 | | 2016-10-18 | 637,900 | 104.18 | 104.63 | 103.50 | 104.09 | 00:00:00 | | 2016-10-19 | 584,700 | 104.00 | 104.41 | 103.54 | 103.93 | 00:00:00 | | 2016-10-20 | 931,400 | 103.83 | 104.26 | 103.65 | 103.65 | 00:00:00 | | 2016-10-21 | 976,200 | 103.13 | 104.22 | 103.01 | 104.09 | 00:00:00 | | 2016-10-24 | 1,052,500 | 104.45 | 104.50 | 103.47 | 103.54 | 00:00:00 | | 2016-10-25 | 994,900 | 103.15 | 104.01 | 103.15 | 103.33 | 00:00:00 | | 2016-10-26 | 1,663,600 | 102.99 | 103.77 | 102.42 | 102.84 | 00:00:00 | | 2016-10-27 | 2,403,500 | 100.64 | 101.42 | 99.19 | 100.12 | 00:00:00 | | 2016-10-28 | 1,100,700 | 100.12 | 100.71 | 99.18 | 99.91 | 00:00:00 | | 2016-10-31 | 1,146,100 | 100.21 | 100.66 | 99.51 | 100.10 | 00:00:00 | | 2016-11-01 | 1,430,700 | 100.53 | 100.68 | 98.95 | 99.64 | 00:00:00 | | 2016-11-02 | 1,462,500 | 99.74 | 101.65 | 99.58 | 101.19 | 00:00:00 | | 2016-11-03 | 2,910,300 | 104.06 | 104.13 | 101.68 | 103.01 | 00:00:00 | | 2016-11-04 | 2,163,500 | 103.04 | 103.78 | 102.06 | 102.85 | 00:00:00 | | 2016-11-07 | 1,899,900 | 104.28 | 104.86 | 103.39 | 104.80 | 00:00:00 | | 2016-11-08 | 1,560,400 | 104.83 | 105.96 | 103.72 | 105.63 | 00:00:00 | | 2016-11-09 | 4,209,500 | 106.51 | 112.92 | 106.51 | 112.00 | 00:00:00 | | 2016-11-10 | 5,024,800 | 113.00 | 117.80 | 112.71 | 117.05 | 00:00:00 | | 2016-11-11 | 2,965,900 | 116.84 | 117.40 | 113.55 | 114.38 | 00:00:00 | | 2016-11-14 | 2,566,800 | 114.31 | 116.14 | 113.50 | 115.82 | 00:00:00 | | 2016-11-15 | 2,430,100 | 115.54 | 116.12 | 113.96 | 116.07 | 00:00:00 | | 2016-11-16 | 2,910,500 | 115.87 | 116.98 | 114.01 | 115.09 | 00:00:00 | | 2016-11-17 | 2,063,300 | 115.20 | 116.12 | 114.48 | 115.50 | 00:00:00 | | 2016-11-18 | 2,868,500 | 115.72 | 115.73 | 113.82 | 113.93 | 00:00:00 | | 2016-11-21 | 1,734,500 | 113.64 | 114.46 | 113.07 | 114.23 | 00:00:00 | | 2016-11-22 | 2,012,500 | 114.51 | 115.31 | 112.26 | 112.29 | 00:00:00 | | 2016-11-23 | 1,231,100 | 112.39 | 113.22 | 111.92 | 112.59 | 00:00:00 | | 2016-11-25 | 690,700 | 112.39 | 112.87 | 112.02 | 112.84 | 00:00:00 | | 2016-11-28 | 1,327,900 | 111.77 | 112.42 | 111.19 | 111.88 | 00:00:00 | | 2016-11-29 | 954,800 | 112.17 | 112.99 | 111.54 | 112.67 | 00:00:00 | | 2016-11-30 | 2,025,900 | 113.54 | 113.55 | 112.58 | 112.91 | 00:00:00 | | 2016-12-01 | 1,831,800 | 113.59 | 115.31 | 113.00 | 114.92 | 00:00:00 | | 2016-12-02 | 1,639,700 | 115.44 | 116.29 | 114.79 | 115.64 | 00:00:00 | | 2016-12-05 | 2,136,200 | 117.00 | 117.96 | 116.30 | 117.91 | 00:00:00 | | 2016-12-06 | 1,812,000 | 117.79 | 119.38 | 116.84 | 119.10 | 00:00:00 | | 2016-12-07 | 2,393,800 | 119.08 | 121.30 | 117.25 | 120.85 | 00:00:00 | | 2016-12-08 | 2,799,700 | 121.33 | 122.33 | 120.14 | 122.29 | 00:00:00 | | 2016-12-09 | 1,344,800 | 122.41 | 122.74 | 121.70 | 122.74 | 00:00:00 | | 2016-12-12 | 1,457,500 | 122.61 | 123.95 | 122.47 | 122.59 | 00:00:00 | | 2016-12-13 | 1,426,800 | 122.97 | 124.01 | 122.44 | 123.43 | 00:00:00 | | 2016-12-14 | 2,000,300 | 122.99 | 123.75 | 121.12 | 121.61 | 00:00:00 | | 2016-12-15 | 1,169,900 | 122.06 | 122.94 | 120.76 | 122.33 | 00:00:00 | | 2016-12-16 | 2,269,500 | 122.68 | 123.24 | 122.05 | 122.66 | 00:00:00 | | 2016-12-19 | 1,130,200 | 122.04 | 122.86 | 121.76 | 122.41 | 00:00:00 | | 2016-12-20 | 1,219,500 | 123.28 | 123.30 | 122.00 | 122.42 | 00:00:00 | | 2016-12-21 | 1,177,900 | 122.46 | 122.47 | 121.17 | 121.19 | 00:00:00 | | 2016-12-22 | 3,096,800 | 121.32 | 121.32 | 119.93 | 120.69 | 00:00:00 | | 2016-12-23 | 1,810,000 | 117.21 | 117.33 | 115.70 | 116.92 | 00:00:00 | | 2016-12-27 | 1,019,200 | 116.88 | 117.20 | 116.48 | 116.69 | 00:00:00 | | 2016-12-28 | 896,600 | 116.78 | 117.23 | 115.79 | 115.96 | 00:00:00 | | 2016-12-29 | 909,400 | 115.88 | 116.32 | 115.19 | 115.59 | 00:00:00 | | 2016-12-30 | 898,300 | 116.07 | 116.48 | 114.90 | 115.35 | 00:00:00 | | 2017-01-03 | 2,146,400 | 116.16 | 116.28 | 113.27 | 114.40 | 00:00:00 | | 2017-01-04 | 2,398,000 | 114.83 | 116.46 | 114.66 | 115.52 | 00:00:00 | | 2017-01-05 | 1,682,000 | 115.50 | 116.91 | 114.90 | 115.92 | 00:00:00 | | 2017-01-06 | 1,229,400 | 116.06 | 117.32 | 115.81 | 117.19 | 00:00:00 | | 2017-01-09 | 963,000 | 116.77 | 117.28 | 116.29 | 116.33 | 00:00:00 | | 2017-01-10 | 1,050,600 | 116.93 | 116.93 | 115.70 | 116.30 | 00:00:00 | | 2017-01-11 | 2,238,800 | 116.34 | 116.59 | 114.56 | 115.90 | 00:00:00 | | 2017-01-12 | 1,243,600 | 115.75 | 116.60 | 113.90 | 116.43 | 00:00:00 | | 2017-01-13 | 1,057,800 | 117.00 | 117.50 | 116.35 | 116.87 | 00:00:00 | | 2017-01-17 | 1,197,200 | 116.84 | 116.84 | 115.51 | 115.69 | 00:00:00 | | 2017-01-18 | 1,441,300 | 116.10 | 117.35 | 115.01 | 117.25 | 00:00:00 | | 2017-01-19 | 1,191,800 | 117.21 | 117.40 | 115.97 | 116.36 | 00:00:00 | | 2017-01-20 | 1,151,900 | 116.62 | 116.93 | 115.78 | 116.66 | 00:00:00 | | 2017-01-23 | 799,200 | 116.30 | 116.98 | 115.69 | 116.24 | 00:00:00 | | 2017-01-24 | 1,039,600 | 116.39 | 117.67 | 116.39 | 117.44 | 00:00:00 | | 2017-01-25 | 1,886,900 | 118.23 | 120.36 | 117.79 | 120.15 | 00:00:00 | | 2017-01-26 | 1,465,100 | 120.00 | 121.08 | 119.04 | 120.74 | 00:00:00 | | 2017-01-27 | 1,065,100 | 120.78 | 120.81 | 119.89 | 120.31 | 00:00:00 | | 2017-01-30 | 1,189,000 | 119.83 | 120.55 | 119.19 | 120.44 | 00:00:00 | | 2017-01-31 | 2,228,800 | 120.26 | 121.69 | 120.20 | 121.08 | 00:00:00 | | 2017-02-01 | 2,782,700 | 121.50 | 122.28 | 120.85 | 120.90 | 00:00:00 | | 2017-02-02 | 2,048,300 | 120.51 | 123.55 | 118.62 | 121.26 | 00:00:00 | | 2017-02-03 | 1,638,600 | 121.74 | 122.07 | 119.35 | 119.95 | 00:00:00 | | 2017-02-06 | 1,100,800 | 119.50 | 119.90 | 119.05 | 119.81 | 00:00:00 | | 2017-02-07 | 1,672,600 | 120.26 | 120.40 | 118.66 | 118.73 | 00:00:00 | | 2017-02-08 | 2,019,100 | 118.36 | 118.52 | 115.60 | 116.57 | 00:00:00 | | 2017-02-09 | 1,519,700 | 116.94 | 119.03 | 116.18 | 118.58 | 00:00:00 | | 2017-02-10 | 1,124,900 | 118.94 | 119.45 | 118.51 | 118.98 | 00:00:00 | | 2017-02-13 | 1,453,200 | 119.65 | 121.90 | 119.45 | 121.38 | 00:00:00 | | 2017-02-14 | 1,208,100 | 121.44 | 121.60 | 120.25 | 121.01 | 00:00:00 | | 2017-02-15 | 1,227,100 | 121.48 | 122.67 | 120.56 | 122.11 | 00:00:00 | | 2017-02-16 | 1,180,600 | 122.11 | 122.56 | 120.86 | 121.83 | 00:00:00 | | 2017-02-17 | 2,038,500 | 121.60 | 122.77 | 121.01 | 122.62 | 00:00:00 | | 2017-02-21 | 1,381,300 | 122.41 | 123.40 | 120.87 | 121.05 | 00:00:00 | | 2017-02-22 | 2,268,800 | 121.63 | 123.32 | 121.50 | 122.51 | 00:00:00 | | 2017-02-23 | 1,396,800 | 122.58 | 123.50 | 121.58 | 122.52 | 00:00:00 | | 2017-02-24 | 1,681,900 | 122.08 | 123.01 | 121.61 | 122.62 | 00:00:00 | | 2017-02-27 | 1,279,100 | 122.62 | 123.30 | 121.00 | 122.83 | 00:00:00 | | 2017-02-28 | 1,873,600 | 122.46 | 122.75 | 121.30 | 121.46 | 00:00:00 | | 2017-03-01 | 2,334,000 | 123.01 | 127.60 | 122.67 | 127.00 | 00:00:00 | | 2017-03-02 | 1,664,100 | 127.25 | 127.39 | 124.13 | 124.24 | 00:00:00 | | 2017-03-03 | 1,096,900 | 124.34 | 124.72 | 123.55 | 124.05 | 00:00:00 | | 2017-03-06 | 1,393,500 | 123.45 | 124.53 | 123.04 | 124.05 | 00:00:00 | | 2017-03-07 | 1,360,300 | 123.71 | 124.04 | 123.20 | 123.56 | 00:00:00 | | 2017-03-08 | 1,223,200 | 123.88 | 124.45 | 123.16 | 123.20 | 00:00:00 | | 2017-03-09 | 1,353,700 | 123.36 | 124.19 | 123.01 | 123.81 | 00:00:00 | | 2017-03-10 | 1,414,100 | 124.24 | 124.69 | 122.79 | 123.73 | 00:00:00 | | 2017-03-13 | 1,620,000 | 124.14 | 125.16 | 123.71 | 124.83 | 00:00:00 | | 2017-03-14 | 1,317,000 | 124.26 | 125.14 | 123.59 | 124.45 | 00:00:00 | | 2017-03-15 | 1,270,800 | 125.15 | 125.15 | 124.07 | 124.74 | 00:00:00 | | 2017-03-16 | 1,105,600 | 125.32 | 125.49 | 124.21 | 124.74 | 00:00:00 | | 2017-03-17 | 2,754,000 | 125.00 | 125.60 | 124.29 | 124.59 | 00:00:00 | | 2017-03-20 | 1,144,900 | 124.07 | 124.93 | 123.65 | 123.93 | 00:00:00 | | 2017-03-21 | 2,509,500 | 124.43 | 124.87 | 120.16 | 120.28 | 00:00:00 | | 2017-03-22 | 2,401,300 | 120.38 | 120.82 | 118.79 | 119.33 | 00:00:00 | | 2017-03-23 | 1,838,900 | 119.36 | 120.53 | 118.97 | 119.19 | 00:00:00 | | 2017-03-24 | 1,447,800 | 119.60 | 120.41 | 119.03 | 119.88 | 00:00:00 | | 2017-03-27 | 1,358,800 | 118.64 | 119.19 | 117.57 | 118.24 | 00:00:00 | | 2017-03-28 | 1,764,700 | 117.69 | 119.47 | 117.10 | 118.82 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
