|
 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 | | 2017-09-18 | 1,319,122 | 130.86 | 131.95 | 130.37 | 131.30 | 00:00:00 | | 2017-09-19 | 1,633,302 | 131.51 | 132.90 | 131.27 | 131.81 | 00:00:00 | | 2017-09-20 | 1,370,788 | 132.00 | 134.24 | 131.96 | 133.80 | 00:00:00 | | 2017-09-21 | 758,547 | 133.43 | 134.16 | 133.06 | 133.80 | 00:00:00 | | 2017-09-22 | 766,897 | 132.93 | 134.36 | 132.86 | 134.17 | 00:00:00 | | 2017-09-25 | 697,048 | 134.28 | 134.63 | 132.59 | 134.30 | 00:00:00 | | 2017-09-26 | 906,162 | 134.21 | 134.38 | 132.82 | 133.09 | 00:00:00 | | 2017-09-27 | 1,181,891 | 133.43 | 134.98 | 133.24 | 134.53 | 00:00:00 | | 2017-09-28 | 1,216,900 | 134.54 | 136.02 | 133.93 | 135.86 | 00:00:00 | | 2017-09-29 | 1,026,110 | 135.87 | 136.26 | 135.17 | 135.68 | 00:00:00 | | 2017-10-02 | 819,654 | 135.73 | 136.52 | 135.25 | 136.40 | 00:00:00 | | 2017-10-03 | 1,289,581 | 136.37 | 137.45 | 134.79 | 137.33 | 00:00:00 | | 2017-10-04 | 1,000,914 | 137.02 | 137.29 | 136.39 | 136.88 | 00:00:00 | | 2017-10-05 | 982,492 | 137.24 | 138.34 | 136.24 | 138.02 | 00:00:00 | | 2017-10-06 | 1,572,752 | 138.13 | 138.39 | 135.73 | 137.20 | 00:00:00 | | 2017-10-09 | 813,837 | 137.03 | 138.39 | 136.37 | 137.99 | 00:00:00 | | 2017-10-10 | 1,111,955 | 138.48 | 138.49 | 136.25 | 137.23 | 00:00:00 | | 2017-10-11 | 1,055,284 | 136.83 | 137.70 | 136.40 | 137.19 | 00:00:00 | | 2017-10-12 | 964,717 | 137.20 | 137.90 | 136.55 | 137.71 | 00:00:00 | | 2017-10-13 | 1,703,665 | 137.57 | 138.27 | 136.81 | 137.31 | 00:00:00 | | 2017-10-16 | 759,537 | 137.61 | 137.99 | 136.97 | 137.52 | 00:00:00 | | 2017-10-17 | 1,245,679 | 137.51 | 137.51 | 136.03 | 136.19 | 00:00:00 | | 2017-10-18 | 978,871 | 136.36 | 136.75 | 135.52 | 136.37 | 00:00:00 | | 2017-10-19 | 1,136,644 | 135.86 | 135.86 | 134.37 | 134.95 | 00:00:00 | | 2017-10-20 | 1,169,101 | 135.54 | 135.63 | 134.70 | 135.13 | 00:00:00 | | 2017-10-23 | 1,032,555 | 135.00 | 135.34 | 134.37 | 134.61 | 00:00:00 | | 2017-10-24 | 1,369,312 | 134.80 | 134.90 | 133.64 | 134.07 | 00:00:00 | | 2017-10-25 | 1,787,730 | 134.00 | 134.36 | 132.33 | 133.85 | 00:00:00 | | 2017-10-26 | 1,734,609 | 134.60 | 137.00 | 132.77 | 136.60 | 00:00:00 | | 2017-10-27 | 1,920,034 | 135.89 | 137.86 | 134.09 | 137.55 | 00:00:00 | | 2017-10-30 | 1,227,429 | 136.88 | 137.46 | 136.09 | 136.11 | 00:00:00 | | 2017-10-31 | 1,179,665 | 136.21 | 137.62 | 135.87 | 137.17 | 00:00:00 | | 2017-11-01 | 1,001,359 | 137.99 | 138.29 | 135.61 | 136.14 | 00:00:00 | | 2017-11-02 | 1,542,537 | 136.15 | 140.57 | 136.01 | 140.30 | 00:00:00 | | 2017-11-03 | 1,642,176 | 139.53 | 141.07 | 139.41 | 140.06 | 00:00:00 | | 2017-11-06 | 1,079,801 | 139.68 | 139.90 | 137.67 | 138.16 | 00:00:00 | | 2017-11-07 | 731,373 | 138.39 | 139.44 | 136.85 | 137.55 | 00:00:00 | | 2017-11-08 | 796,976 | 137.56 | 138.15 | 137.24 | 137.60 | 00:00:00 | | 2017-11-09 | 760,241 | 137.34 | 138.16 | 136.35 | 138.04 | 00:00:00 | | 2017-11-10 | 748,723 | 138.18 | 139.00 | 137.56 | 137.88 | 00:00:00 | | 2017-11-13 | 1,141,712 | 137.72 | 140.35 | 137.51 | 140.15 | 00:00:00 | | 2017-11-14 | 1,227,183 | 139.68 | 141.04 | 138.93 | 140.20 | 00:00:00 | | 2017-11-15 | 1,030,879 | 139.72 | 141.44 | 139.51 | 139.67 | 00:00:00 | | 2017-11-16 | 712,579 | 140.38 | 140.61 | 139.26 | 140.09 | 00:00:00 | | 2017-11-17 | 905,200 | 139.57 | 140.13 | 139.04 | 139.49 | 00:00:00 | | 2017-11-20 | 1,134,284 | 140.11 | 142.64 | 139.75 | 141.90 | 00:00:00 | | 2017-11-21 | 1,071,099 | 142.72 | 143.99 | 141.64 | 142.58 | 00:00:00 | | 2017-11-22 | 1,038,645 | 143.29 | 143.29 | 140.51 | 141.87 | 00:00:00 | | 2017-11-24 | 312,282 | 142.29 | 142.95 | 141.64 | 141.86 | 00:00:00 | | 2017-11-27 | 1,058,571 | 142.28 | 143.42 | 141.99 | 142.07 | 00:00:00 | | 2017-11-28 | 1,364,023 | 142.45 | 145.21 | 141.71 | 145.12 | 00:00:00 | | 2017-11-29 | 2,558,008 | 145.85 | 149.29 | 145.76 | 147.83 | 00:00:00 | | 2017-11-30 | 2,434,813 | 148.26 | 151.85 | 147.84 | 149.54 | 00:00:00 | | 2017-12-01 | 2,808,015 | 151.46 | 152.14 | 148.40 | 150.79 | 00:00:00 | | 2017-12-04 | 2,387,203 | 153.50 | 154.03 | 150.98 | 153.41 | 00:00:00 | | 2017-12-05 | 2,092,769 | 153.52 | 155.29 | 151.58 | 152.11 | 00:00:00 | | 2017-12-06 | 1,428,367 | 152.38 | 153.20 | 149.69 | 152.75 | 00:00:00 | | 2017-12-07 | 1,415,646 | 152.50 | 153.49 | 150.29 | 152.07 | 00:00:00 | | 2017-12-08 | 1,466,689 | 152.67 | 153.02 | 151.01 | 152.82 | 00:00:00 | | 2017-12-11 | 945,240 | 153.20 | 153.68 | 152.22 | 152.71 | 00:00:00 | | 2017-12-12 | 1,291,459 | 152.56 | 153.65 | 152.20 | 153.03 | 00:00:00 | | 2017-12-13 | 1,265,389 | 153.10 | 153.55 | 151.35 | 151.61 | 00:00:00 | | 2017-12-14 | 2,201,587 | 152.26 | 152.60 | 150.04 | 150.42 | 00:00:00 | | 2017-12-15 | 1,998,401 | 150.69 | 151.80 | 150.00 | 151.07 | 00:00:00 | | 2017-12-18 | 1,357,258 | 152.28 | 152.67 | 150.80 | 151.28 | 00:00:00 | | 2017-12-19 | 1,166,333 | 151.96 | 152.10 | 150.07 | 150.16 | 00:00:00 | | 2017-12-20 | 1,517,025 | 150.77 | 150.91 | 148.12 | 149.44 | 00:00:00 | | 2017-12-21 | 1,746,119 | 150.02 | 151.22 | 149.55 | 150.88 | 00:00:00 | | 2017-12-22 | 1,145,905 | 151.12 | 151.31 | 148.73 | 148.98 | 00:00:00 | | 2017-12-26 | 1,543,599 | 148.63 | 149.30 | 147.85 | 148.94 | 00:00:00 | | 2017-12-27 | 1,248,874 | 145.73 | 146.83 | 144.84 | 145.95 | 00:00:00 | | 2017-12-28 | 728,139 | 146.46 | 146.48 | 145.55 | 146.31 | 00:00:00 | | 2017-12-29 | 873,958 | 146.47 | 148.07 | 146.01 | 146.05 | 00:00:00 | | 2018-01-02 | 1,078,897 | 146.12 | 146.66 | 144.42 | 144.79 | 00:00:00 | | 2018-01-03 | 1,336,466 | 144.34 | 147.31 | 143.68 | 147.11 | 00:00:00 | | 2018-01-04 | 1,540,256 | 148.29 | 150.34 | 147.62 | 148.68 | 00:00:00 | | 2018-01-05 | 947,362 | 148.49 | 149.77 | 148.25 | 149.65 | 00:00:00 | | 2018-01-08 | 1,117,806 | 150.73 | 152.71 | 150.26 | 151.73 | 00:00:00 | | 2018-01-09 | 932,721 | 151.50 | 153.16 | 151.32 | 152.63 | 00:00:00 | | 2018-01-10 | 1,179,254 | 152.96 | 154.34 | 151.90 | 152.90 | 00:00:00 | | 2018-01-11 | 1,047,759 | 153.09 | 153.35 | 151.52 | 152.81 | 00:00:00 | | 2018-01-12 | 1,076,697 | 153.02 | 153.32 | 151.93 | 152.73 | 00:00:00 | | 2018-01-16 | 1,290,880 | 154.14 | 155.15 | 151.40 | 152.20 | 00:00:00 | | 2018-01-17 | 1,457,811 | 153.24 | 153.98 | 151.26 | 151.45 | 00:00:00 | | 2018-01-18 | 1,116,824 | 152.04 | 152.78 | 151.72 | 152.21 | 00:00:00 | | 2018-01-19 | 1,486,997 | 153.01 | 154.44 | 152.50 | 154.28 | 00:00:00 | | 2018-01-22 | 889,849 | 154.06 | 155.45 | 153.71 | 155.45 | 00:00:00 | | 2018-01-23 | 820,406 | 155.70 | 156.02 | 153.84 | 154.25 | 00:00:00 | | 2018-01-24 | 1,020,087 | 154.30 | 155.86 | 153.17 | 154.99 | 00:00:00 | | 2018-01-25 | 1,219,259 | 154.99 | 155.19 | 153.28 | 154.17 | 00:00:00 | | 2018-01-26 | 1,082,630 | 154.56 | 155.54 | 153.71 | 155.16 | 00:00:00 | | 2018-01-29 | 1,180,059 | 155.28 | 156.49 | 153.38 | 153.45 | 00:00:00 | | 2018-01-30 | 1,409,930 | 153.00 | 154.52 | 152.23 | 153.33 | 00:00:00 | | 2018-01-31 | 2,917,505 | 152.91 | 155.32 | 152.91 | 153.48 | 00:00:00 | | 2018-02-01 | 2,350,069 | 155.40 | 159.09 | 153.86 | 158.91 | 00:00:00 | | 2018-02-02 | 2,837,851 | 160.12 | 163.00 | 158.95 | 159.11 | 00:00:00 | | 2018-02-05 | 3,021,281 | 158.99 | 160.79 | 153.88 | 153.96 | 00:00:00 | | 2018-02-06 | 4,289,200 | 153.20 | 157.76 | 149.38 | 157.65 | 00:00:00 | | 2018-02-07 | 2,708,440 | 158.67 | 162.00 | 156.85 | 159.93 | 00:00:00 | | 2018-02-08 | 2,490,737 | 160.25 | 160.87 | 152.93 | 153.04 | 00:00:00 | | 2018-02-09 | 2,025,393 | 154.26 | 157.92 | 152.50 | 156.85 | 00:00:00 | | 2018-02-12 | 1,963,229 | 157.33 | 161.29 | 157.25 | 160.13 | 00:00:00 | | 2018-02-13 | 1,235,773 | 159.00 | 161.17 | 158.16 | 160.16 | 00:00:00 | | 2018-02-14 | 1,786,124 | 159.07 | 162.55 | 158.77 | 162.15 | 00:00:00 | | 2018-02-15 | 1,552,366 | 162.77 | 165.21 | 161.61 | 165.11 | 00:00:00 | | 2018-02-16 | 1,422,390 | 164.68 | 165.35 | 161.78 | 162.38 | 00:00:00 | | 2018-02-20 | 1,416,705 | 161.73 | 164.66 | 161.52 | 163.35 | 00:00:00 | | 2018-02-21 | 1,102,018 | 163.11 | 164.81 | 161.73 | 161.78 | 00:00:00 | | 2018-02-22 | 1,186,362 | 162.46 | 163.38 | 160.03 | 160.53 | 00:00:00 | | 2018-02-23 | 917,950 | 161.20 | 164.08 | 161.15 | 164.02 | 00:00:00 | | 2018-02-26 | 1,211,295 | 164.52 | 166.95 | 163.60 | 166.90 | 00:00:00 | | 2018-02-27 | 1,570,030 | 167.24 | 169.52 | 166.50 | 166.69 | 00:00:00 | | 2018-02-28 | 1,589,048 | 166.78 | 168.82 | 165.63 | 166.16 | 00:00:00 | | 2018-03-01 | 1,415,414 | 166.37 | 166.99 | 161.28 | 162.26 | 00:00:00 | | 2018-03-02 | 1,605,000 | 161.56 | 166.39 | 161.56 | 166.26 | 00:00:00 | | 2018-03-05 | 1,945,960 | 165.35 | 170.13 | 164.90 | 168.49 | 00:00:00 | | 2018-03-06 | 1,610,330 | 169.07 | 170.30 | 166.46 | 169.59 | 00:00:00 | | 2018-03-07 | 1,358,081 | 168.02 | 168.83 | 166.04 | 168.58 | 00:00:00 | | 2018-03-08 | 1,522,583 | 168.69 | 169.23 | 166.93 | 168.44 | 00:00:00 | | 2018-03-09 | 1,942,883 | 169.76 | 171.71 | 168.81 | 171.42 | 00:00:00 | | 2018-03-12 | 1,654,748 | 171.13 | 171.65 | 167.85 | 169.18 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
