|
 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 2024-04-20 | | | Date | Volume | Open | High | Low | Close | Time | | 2018-08-30 | 1,229,595 | 171.88 | 173.48 | 171.52 | 173.31 | 00:00:00 | | 2018-08-31 | 1,391,663 | 172.98 | 175.00 | 172.75 | 174.73 | 00:00:00 | | 2018-09-04 | 1,516,320 | 174.73 | 177.07 | 174.73 | 177.05 | 00:00:00 | | 2018-09-05 | 2,587,564 | 176.95 | 177.36 | 170.85 | 171.29 | 00:00:00 | | 2018-09-06 | 1,470,650 | 172.08 | 174.06 | 171.30 | 173.50 | 00:00:00 | | 2018-09-07 | 1,399,050 | 172.57 | 174.26 | 172.35 | 173.78 | 00:00:00 | | 2018-09-10 | 1,071,109 | 174.62 | 175.58 | 174.09 | 174.10 | 00:00:00 | | 2018-09-11 | 1,082,189 | 174.49 | 174.62 | 172.87 | 173.03 | 00:00:00 | | 2018-09-12 | 1,010,777 | 172.44 | 173.00 | 170.31 | 171.65 | 00:00:00 | | 2018-09-13 | 1,101,375 | 171.74 | 173.37 | 171.58 | 172.31 | 00:00:00 | | 2018-09-14 | 886,242 | 172.83 | 173.92 | 172.45 | 173.15 | 00:00:00 | | 2018-09-17 | 944,907 | 172.68 | 173.25 | 171.65 | 171.84 | 00:00:00 | | 2018-09-18 | 1,122,505 | 171.53 | 172.97 | 171.53 | 172.40 | 00:00:00 | | 2018-09-19 | 1,156,648 | 173.00 | 173.86 | 171.96 | 173.61 | 00:00:00 | | 2018-09-20 | 912,432 | 174.49 | 174.94 | 173.37 | 174.38 | 00:00:00 | | 2018-09-21 | 2,100,161 | 174.71 | 175.36 | 173.65 | 175.12 | 00:00:00 | | 2018-09-24 | 1,246,960 | 174.95 | 175.86 | 174.13 | 174.75 | 00:00:00 | | 2018-09-25 | 1,459,407 | 175.11 | 175.40 | 173.13 | 173.60 | 00:00:00 | | 2018-09-26 | 1,403,831 | 173.60 | 174.38 | 172.40 | 173.00 | 00:00:00 | | 2018-09-27 | 1,017,128 | 173.12 | 174.04 | 171.85 | 171.93 | 00:00:00 | | 2018-09-28 | 1,439,779 | 171.20 | 172.17 | 170.04 | 170.21 | 00:00:00 | | 2018-10-01 | 1,041,879 | 171.35 | 174.29 | 170.49 | 174.25 | 00:00:00 | | 2018-10-02 | 1,704,282 | 174.14 | 174.74 | 172.55 | 174.50 | 00:00:00 | | 2018-10-03 | 1,128,327 | 175.57 | 176.13 | 174.48 | 175.45 | 00:00:00 | | 2018-10-04 | 2,360,829 | 175.72 | 181.73 | 175.45 | 180.51 | 00:00:00 | | 2018-10-05 | 1,672,403 | 180.95 | 182.97 | 180.95 | 181.69 | 00:00:00 | | 2018-10-08 | 1,227,853 | 181.43 | 181.63 | 179.85 | 180.91 | 00:00:00 | | 2018-10-09 | 1,543,708 | 180.00 | 182.09 | 179.81 | 181.16 | 00:00:00 | | 2018-10-10 | 2,406,428 | 181.91 | 182.48 | 179.48 | 180.25 | 00:00:00 | | 2018-10-11 | 3,359,028 | 179.86 | 180.57 | 174.36 | 176.03 | 00:00:00 | | 2018-10-12 | 1,766,736 | 176.42 | 177.55 | 173.28 | 176.50 | 00:00:00 | | 2018-10-15 | 1,534,431 | 175.83 | 176.18 | 173.55 | 173.82 | 00:00:00 | | 2018-10-16 | 1,626,624 | 174.45 | 178.27 | 174.01 | 178.06 | 00:00:00 | | 2018-10-17 | 1,748,586 | 178.89 | 181.60 | 177.10 | 181.32 | 00:00:00 | | 2018-10-18 | 698,919 | 181.28 | 183.20 | 180.75 | 182.12 | 00:00:00 | | 2018-10-19 | 1,735,624 | 180.85 | 183.79 | 180.62 | 182.65 | 00:00:00 | | 2018-10-22 | 497,382 | 183.27 | 183.27 | 180.97 | 181.11 | 00:00:00 | | 2018-10-23 | 1,534,860 | 178.26 | 181.87 | 178.26 | 180.80 | 00:00:00 | | 2018-10-24 | 1,810,694 | 180.10 | 183.67 | 179.37 | 181.08 | 00:00:00 | | 2018-10-25 | 2,932,613 | 182.32 | 182.32 | 175.27 | 177.47 | 00:00:00 | | 2018-10-26 | 2,027,027 | 176.83 | 180.88 | 176.22 | 178.64 | 00:00:00 | | 2018-10-29 | 1,518,706 | 180.43 | 181.98 | 177.05 | 179.39 | 00:00:00 | | 2018-10-30 | 1,751,036 | 180.51 | 182.71 | 179.56 | 182.47 | 00:00:00 | | 2018-10-31 | 3,116,565 | 183.00 | 185.11 | 182.08 | 183.24 | 00:00:00 | | 2018-11-01 | 3,398,271 | 183.76 | 186.59 | 183.06 | 183.75 | 00:00:00 | | 2018-11-02 | 1,795,842 | 184.61 | 186.66 | 182.97 | 183.86 | 00:00:00 | | 2018-11-05 | 3,390,230 | 184.54 | 186.76 | 184.22 | 185.50 | 00:00:00 | | 2018-11-06 | 2,595,435 | 186.23 | 188.49 | 185.99 | 186.40 | 00:00:00 | | 2018-11-07 | 3,069,281 | 187.76 | 188.74 | 185.98 | 188.69 | 00:00:00 | | 2018-11-08 | 2,188,040 | 188.62 | 189.81 | 187.87 | 189.43 | 00:00:00 | | 2018-11-09 | 2,459,969 | 189.60 | 190.43 | 187.26 | 189.74 | 00:00:00 | | 2018-11-12 | 2,446,427 | 189.13 | 190.19 | 186.23 | 186.45 | 00:00:00 | | 2018-11-13 | 2,683,540 | 187.20 | 187.89 | 185.60 | 187.33 | 00:00:00 | | 2018-11-14 | 2,178,631 | 188.17 | 190.21 | 185.69 | 188.06 | 00:00:00 | | 2018-11-15 | 1,000,196 | 187.10 | 188.71 | 186.71 | 188.03 | 00:00:00 | | 2018-11-16 | 2,286,947 | 191.09 | 196.17 | 190.81 | 195.61 | 00:00:00 | | 2018-11-19 | 2,029,676 | 195.60 | 197.08 | 194.41 | 195.61 | 00:00:00 | | 2018-11-20 | 2,652,880 | 194.50 | 194.82 | 190.62 | 192.16 | 00:00:00 | | 2018-11-21 | 1,833,990 | 192.73 | 193.09 | 190.00 | 190.01 | 00:00:00 | | 2018-11-23 | 1,084,850 | 189.42 | 189.86 | 188.21 | 189.31 | 00:00:00 | | 2018-11-26 | 1,742,188 | 190.00 | 192.14 | 189.95 | 191.52 | 00:00:00 | | 2018-11-27 | 1,684,089 | 191.15 | 194.48 | 191.08 | 194.15 | 00:00:00 | | 2018-11-28 | 3,366,237 | 192.58 | 192.93 | 186.30 | 187.11 | 00:00:00 | | 2018-11-29 | 2,602,165 | 186.45 | 189.40 | 184.10 | 188.91 | 00:00:00 | | | << < 21 22 23 24 25 26 27 28 29 30 31 32 33 34 > >> |
|
