|
 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 | | 2017-03-28 | 1,764,700 | 117.69 | 119.47 | 117.10 | 118.82 | 00:00:00 | | 2017-03-29 | 921,200 | 118.51 | 118.87 | 117.80 | 118.50 | 00:00:00 | | 2017-03-30 | 1,575,600 | 118.00 | 118.94 | 117.41 | 118.85 | 00:00:00 | | 2017-03-31 | 1,753,400 | 119.23 | 120.10 | 118.53 | 118.80 | 00:00:00 | | 2017-04-03 | 2,447,400 | 118.82 | 119.39 | 116.17 | 117.50 | 00:00:00 | | 2017-04-04 | 1,669,100 | 117.39 | 118.23 | 116.83 | 117.27 | 00:00:00 | | 2017-04-05 | 1,539,000 | 117.78 | 119.27 | 117.28 | 117.55 | 00:00:00 | | 2017-04-06 | 938,300 | 117.67 | 118.44 | 117.07 | 117.81 | 00:00:00 | | 2017-04-07 | 1,203,300 | 117.01 | 118.47 | 117.01 | 117.99 | 00:00:00 | | 2017-04-10 | 979,800 | 117.85 | 118.53 | 117.00 | 117.09 | 00:00:00 | | 2017-04-11 | 1,283,000 | 116.95 | 117.18 | 116.02 | 117.07 | 00:00:00 | | 2017-04-12 | 1,608,500 | 116.58 | 117.36 | 116.23 | 116.62 | 00:00:00 | | 2017-04-13 | 969,000 | 116.55 | 116.97 | 115.82 | 115.87 | 00:00:00 | | 2017-04-17 | 936,900 | 116.33 | 117.53 | 115.37 | 117.44 | 00:00:00 | | 2017-04-18 | 848,600 | 116.97 | 117.54 | 116.21 | 117.10 | 00:00:00 | | 2017-04-19 | 1,033,200 | 117.60 | 118.03 | 116.99 | 117.17 | 00:00:00 | | 2017-04-20 | 1,217,200 | 117.89 | 119.27 | 117.17 | 119.11 | 00:00:00 | | 2017-04-21 | 1,301,800 | 119.00 | 119.50 | 118.30 | 118.77 | 00:00:00 | | 2017-04-24 | 1,088,500 | 120.66 | 120.79 | 119.44 | 119.76 | 00:00:00 | | 2017-04-25 | 1,534,200 | 120.23 | 120.69 | 119.42 | 119.94 | 00:00:00 | | 2017-04-26 | 1,250,200 | 120.00 | 120.73 | 119.29 | 120.04 | 00:00:00 | | 2017-04-27 | 4,256,600 | 118.25 | 118.25 | 114.82 | 115.12 | 00:00:00 | | 2017-04-28 | 1,901,100 | 115.29 | 116.34 | 115.11 | 116.19 | 00:00:00 | | 2017-05-01 | 1,375,300 | 116.55 | 117.07 | 116.13 | 116.64 | 00:00:00 | | 2017-05-02 | 1,206,400 | 116.76 | 117.61 | 116.48 | 117.26 | 00:00:00 | | 2017-05-03 | 1,825,400 | 117.31 | 118.98 | 116.93 | 118.03 | 00:00:00 | | 2017-05-04 | 1,725,900 | 118.86 | 119.18 | 117.79 | 118.64 | 00:00:00 | | 2017-05-05 | 1,286,300 | 119.04 | 119.04 | 117.81 | 118.76 | 00:00:00 | | 2017-05-08 | 1,773,200 | 118.51 | 118.94 | 116.68 | 117.10 | 00:00:00 | | 2017-05-09 | 1,696,900 | 116.83 | 118.29 | 116.55 | 117.64 | 00:00:00 | | 2017-05-10 | 1,199,100 | 117.50 | 117.76 | 116.17 | 117.05 | 00:00:00 | | 2017-05-11 | 1,146,900 | 116.75 | 117.17 | 115.35 | 116.79 | 00:00:00 | | 2017-05-12 | 1,128,700 | 116.57 | 116.98 | 116.08 | 116.17 | 00:00:00 | | 2017-05-15 | 1,534,345 | 116.31 | 117.97 | 116.25 | 117.25 | 00:00:00 | | 2017-05-16 | 1,164,316 | 117.25 | 117.67 | 116.58 | 116.68 | 00:00:00 | | 2017-05-17 | 1,578,208 | 115.81 | 116.25 | 114.88 | 115.12 | 00:00:00 | | 2017-05-18 | 1,476,010 | 115.41 | 116.41 | 115.24 | 115.76 | 00:00:00 | | 2017-05-19 | 2,695,251 | 116.09 | 117.00 | 115.43 | 116.83 | 00:00:00 | | 2017-05-22 | 1,245,131 | 117.37 | 117.48 | 116.41 | 116.91 | 00:00:00 | | 2017-05-23 | 1,022,310 | 117.00 | 118.48 | 116.35 | 118.20 | 00:00:00 | | 2017-05-24 | 972,274 | 118.23 | 118.42 | 117.43 | 117.77 | 00:00:00 | | 2017-05-25 | 1,147,286 | 117.71 | 118.39 | 117.31 | 118.07 | 00:00:00 | | 2017-05-26 | 712,922 | 118.18 | 118.44 | 117.56 | 117.98 | 00:00:00 | | 2017-05-30 | 929,931 | 117.42 | 117.81 | 116.67 | 117.20 | 00:00:00 | | 2017-05-31 | 1,353,332 | 117.50 | 117.50 | 116.55 | 117.29 | 00:00:00 | | 2017-06-01 | 1,067,753 | 117.53 | 117.82 | 116.81 | 117.82 | 00:00:00 | | 2017-06-02 | 1,119,772 | 117.62 | 118.05 | 116.62 | 116.93 | 00:00:00 | | 2017-06-05 | 1,132,738 | 116.63 | 118.60 | 116.63 | 118.19 | 00:00:00 | | 2017-06-06 | 1,065,617 | 118.03 | 118.13 | 116.82 | 117.22 | 00:00:00 | | 2017-06-07 | 1,500,171 | 116.76 | 119.98 | 116.76 | 119.41 | 00:00:00 | | 2017-06-08 | 2,034,856 | 119.97 | 122.50 | 119.66 | 122.29 | 00:00:00 | | 2017-06-09 | 1,815,636 | 121.93 | 124.44 | 121.60 | 124.39 | 00:00:00 | | 2017-06-12 | 2,343,670 | 124.42 | 125.94 | 124.36 | 125.59 | 00:00:00 | | 2017-06-13 | 2,209,875 | 125.80 | 126.45 | 125.58 | 126.07 | 00:00:00 | | 2017-06-14 | 1,568,965 | 125.55 | 127.66 | 125.11 | 127.32 | 00:00:00 | | 2017-06-15 | 1,378,391 | 126.50 | 126.90 | 126.14 | 126.78 | 00:00:00 | | 2017-06-16 | 1,518,724 | 126.58 | 127.16 | 123.40 | 126.18 | 00:00:00 | | 2017-06-19 | 787,944 | 126.21 | 127.74 | 126.21 | 127.44 | 00:00:00 | | 2017-06-20 | 1,325,043 | 127.45 | 127.45 | 125.79 | 126.07 | 00:00:00 | | 2017-06-21 | 1,589,877 | 126.71 | 126.71 | 124.49 | 124.90 | 00:00:00 | | 2017-06-22 | 864,419 | 124.50 | 124.86 | 123.88 | 124.06 | 00:00:00 | | 2017-06-23 | 960,508 | 124.38 | 124.78 | 123.84 | 124.12 | 00:00:00 | | 2017-06-26 | 864,304 | 124.17 | 124.61 | 123.10 | 123.65 | 00:00:00 | | 2017-06-27 | 1,205,621 | 123.98 | 124.98 | 123.37 | 124.62 | 00:00:00 | | 2017-06-28 | 988,362 | 125.33 | 127.10 | 125.05 | 126.77 | 00:00:00 | | 2017-06-29 | 1,104,916 | 127.70 | 127.96 | 124.37 | 125.04 | 00:00:00 | | 2017-06-30 | 932,508 | 125.44 | 125.64 | 124.73 | 125.24 | 00:00:00 | | 2017-07-03 | 611,441 | 125.33 | 127.36 | 125.33 | 126.30 | 00:00:00 | | 2017-07-05 | 1,023,684 | 126.20 | 126.58 | 125.07 | 125.95 | 00:00:00 | | 2017-07-06 | 1,422,771 | 125.95 | 126.57 | 123.67 | 123.69 | 00:00:00 | | 2017-07-07 | 1,107,491 | 124.39 | 125.22 | 122.90 | 124.83 | 00:00:00 | | 2017-07-10 | 958,862 | 124.50 | 125.13 | 124.06 | 124.11 | 00:00:00 | | 2017-07-11 | 940,965 | 124.11 | 124.68 | 122.97 | 123.16 | 00:00:00 | | 2017-07-12 | 1,214,398 | 123.85 | 124.19 | 123.09 | 123.39 | 00:00:00 | | 2017-07-13 | 1,558,526 | 123.47 | 124.00 | 123.28 | 123.39 | 00:00:00 | | 2017-07-14 | 2,555,091 | 122.71 | 123.15 | 119.76 | 120.57 | 00:00:00 | | 2017-07-17 | 2,111,847 | 120.49 | 121.42 | 120.39 | 120.64 | 00:00:00 | | 2017-07-18 | 888,808 | 120.07 | 120.87 | 119.57 | 120.56 | 00:00:00 | | 2017-07-19 | 1,617,846 | 120.78 | 120.97 | 119.86 | 120.17 | 00:00:00 | | 2017-07-20 | 1,252,412 | 120.18 | 120.80 | 119.30 | 120.56 | 00:00:00 | | 2017-07-21 | 1,628,132 | 120.49 | 122.37 | 120.49 | 121.00 | 00:00:00 | | 2017-07-24 | 1,136,641 | 120.90 | 121.11 | 120.12 | 120.42 | 00:00:00 | | 2017-07-25 | 1,295,148 | 121.34 | 122.25 | 120.69 | 121.89 | 00:00:00 | | 2017-07-26 | 1,256,397 | 121.75 | 123.13 | 121.42 | 121.83 | 00:00:00 | | 2017-07-27 | 1,309,681 | 121.84 | 122.30 | 120.52 | 121.36 | 00:00:00 | | 2017-07-28 | 1,398,824 | 121.25 | 121.78 | 120.52 | 121.28 | 00:00:00 | | 2017-07-31 | 1,627,127 | 121.78 | 123.13 | 121.37 | 122.62 | 00:00:00 | | 2017-08-01 | 1,900,027 | 123.65 | 124.06 | 120.32 | 123.79 | 00:00:00 | | 2017-08-02 | 1,327,472 | 123.28 | 124.24 | 123.19 | 124.16 | 00:00:00 | | 2017-08-03 | 1,158,062 | 124.34 | 125.18 | 124.01 | 124.99 | 00:00:00 | | 2017-08-04 | 1,218,868 | 125.78 | 126.09 | 124.70 | 125.83 | 00:00:00 | | 2017-08-07 | 962,503 | 126.16 | 126.79 | 124.92 | 124.97 | 00:00:00 | | 2017-08-08 | 773,920 | 124.78 | 125.52 | 124.46 | 124.76 | 00:00:00 | | 2017-08-09 | 1,414,867 | 124.32 | 126.43 | 124.00 | 126.19 | 00:00:00 | | 2017-08-10 | 1,068,687 | 125.71 | 126.08 | 124.07 | 124.19 | 00:00:00 | | 2017-08-11 | 647,949 | 124.87 | 125.00 | 123.05 | 123.26 | 00:00:00 | | 2017-08-14 | 721,588 | 124.01 | 124.98 | 123.73 | 124.68 | 00:00:00 | | 2017-08-15 | 1,041,650 | 125.21 | 126.43 | 124.72 | 125.92 | 00:00:00 | | 2017-08-16 | 881,211 | 126.34 | 127.35 | 126.06 | 126.22 | 00:00:00 | | 2017-08-17 | 983,287 | 126.43 | 126.81 | 125.24 | 125.36 | 00:00:00 | | 2017-08-18 | 1,043,424 | 124.92 | 126.18 | 124.70 | 125.39 | 00:00:00 | | 2017-08-21 | 654,823 | 125.34 | 125.67 | 123.88 | 125.28 | 00:00:00 | | 2017-08-22 | 1,126,028 | 125.58 | 126.70 | 125.11 | 126.37 | 00:00:00 | | 2017-08-23 | 1,483,401 | 125.95 | 126.56 | 125.46 | 125.95 | 00:00:00 | | 2017-08-24 | 1,320,928 | 126.07 | 126.62 | 125.65 | 125.92 | 00:00:00 | | 2017-08-25 | 1,530,515 | 126.29 | 127.70 | 126.05 | 127.10 | 00:00:00 | | 2017-08-28 | 662,966 | 127.63 | 127.77 | 126.51 | 126.93 | 00:00:00 | | 2017-08-29 | 945,918 | 126.26 | 126.60 | 125.60 | 126.38 | 00:00:00 | | 2017-08-30 | 1,201,309 | 126.41 | 126.99 | 125.94 | 126.06 | 00:00:00 | | 2017-08-31 | 1,013,943 | 126.61 | 126.61 | 125.75 | 125.80 | 00:00:00 | | 2017-09-01 | 839,110 | 125.63 | 126.57 | 125.59 | 126.25 | 00:00:00 | | 2017-09-05 | 1,528,880 | 125.98 | 126.30 | 124.51 | 125.46 | 00:00:00 | | 2017-09-06 | 1,875,430 | 125.83 | 129.31 | 125.48 | 128.42 | 00:00:00 | | 2017-09-07 | 1,106,924 | 128.02 | 128.61 | 124.92 | 125.74 | 00:00:00 | | 2017-09-08 | 1,033,632 | 125.86 | 129.09 | 125.52 | 128.04 | 00:00:00 | | 2017-09-11 | 1,034,962 | 129.12 | 129.75 | 128.51 | 128.80 | 00:00:00 | | 2017-09-12 | 786,933 | 128.98 | 130.15 | 128.61 | 130.06 | 00:00:00 | | 2017-09-13 | 1,031,839 | 130.09 | 130.89 | 129.71 | 130.87 | 00:00:00 | | 2017-09-14 | 1,518,119 | 131.18 | 132.17 | 130.82 | 132.12 | 00:00:00 | | 2017-09-15 | 1,538,508 | 131.98 | 132.34 | 130.92 | 131.29 | 00:00:00 | | 2017-09-18 | 1,319,122 | 130.86 | 131.95 | 130.37 | 131.30 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
