|
 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 | | 2004-05-13 | 169,600 | 116.60 | 118.71 | 116.57 | 117.90 | 00:00:00 | | 2004-05-14 | 128,500 | 118.10 | 118.71 | 117.40 | 118.65 | 00:00:00 | | 2004-05-17 | 240,600 | 117.65 | 118.40 | 116.80 | 116.96 | 00:00:00 | | 2004-05-18 | 310,300 | 117.21 | 122.79 | 117.21 | 122.79 | 00:00:00 | | 2004-05-19 | 381,300 | 123.70 | 126.49 | 123.21 | 124.07 | 00:00:00 | | 2004-05-20 | 164,700 | 124.20 | 125.44 | 122.03 | 123.72 | 00:00:00 | | 2004-05-21 | 112,600 | 123.97 | 124.94 | 123.65 | 124.56 | 00:00:00 | | 2004-05-24 | 177,200 | 125.50 | 127.00 | 125.50 | 126.26 | 00:00:00 | | 2004-05-25 | 306,800 | 126.26 | 128.04 | 124.73 | 127.63 | 00:00:00 | | 2004-05-26 | 427,700 | 128.00 | 130.80 | 127.50 | 129.99 | 00:00:00 | | 2004-05-27 | 257,900 | 129.99 | 130.50 | 128.19 | 130.30 | 00:00:00 | | 2004-05-28 | 302,200 | 130.55 | 131.50 | 128.58 | 129.20 | 00:00:00 | | 2004-06-01 | 1,284,900 | 126.98 | 126.98 | 119.89 | 122.01 | 00:00:00 | | 2004-06-02 | 1,453,400 | 122.02 | 123.90 | 117.85 | 123.20 | 00:00:00 | | 2004-06-03 | 727,900 | 122.60 | 122.88 | 118.15 | 118.45 | 00:00:00 | | 2004-06-04 | 1,310,100 | 116.49 | 121.39 | 116.49 | 120.61 | 00:00:00 | | 2004-06-07 | 822,300 | 120.50 | 124.70 | 119.30 | 124.35 | 00:00:00 | | 2004-06-08 | 420,000 | 123.90 | 124.75 | 122.82 | 124.69 | 00:00:00 | | 2004-06-09 | 351,300 | 123.27 | 124.01 | 121.95 | 122.08 | 00:00:00 | | 2004-06-10 | 538,100 | 122.40 | 127.00 | 121.90 | 127.00 | 00:00:00 | | 2004-06-14 | 467,500 | 126.60 | 127.31 | 125.77 | 126.80 | 00:00:00 | | 2004-06-15 | 664,700 | 124.52 | 126.29 | 123.57 | 125.88 | 00:00:00 | | 2004-06-16 | 380,000 | 125.70 | 127.38 | 124.88 | 127.32 | 00:00:00 | | 2004-06-17 | 327,500 | 127.32 | 128.66 | 126.55 | 127.20 | 00:00:00 | | 2004-06-18 | 409,100 | 127.00 | 129.65 | 126.51 | 129.05 | 00:00:00 | | 2004-06-21 | 863,600 | 129.87 | 132.42 | 129.34 | 130.02 | 00:00:00 | | 2004-06-22 | 431,400 | 130.02 | 130.60 | 126.37 | 129.00 | 00:00:00 | | 2004-06-23 | 702,000 | 129.00 | 134.59 | 128.40 | 133.55 | 00:00:00 | | 2004-06-24 | 446,000 | 133.55 | 135.70 | 133.55 | 135.01 | 00:00:00 | | 2004-06-25 | 1,220,100 | 135.26 | 138.40 | 135.20 | 138.40 | 00:00:00 | | 2004-06-28 | 847,400 | 138.65 | 141.87 | 137.95 | 140.94 | 00:00:00 | | 2004-06-29 | 728,600 | 140.69 | 141.49 | 139.35 | 140.70 | 00:00:00 | | 2004-06-30 | 615,500 | 140.75 | 144.90 | 140.18 | 144.37 | 00:00:00 | | 2004-07-01 | 858,400 | 144.12 | 147.33 | 143.32 | 147.33 | 00:00:00 | | 2004-07-02 | 504,000 | 147.50 | 148.38 | 142.77 | 143.27 | 00:00:00 | | 2004-07-06 | 489,400 | 143.02 | 144.17 | 140.40 | 141.66 | 00:00:00 | | 2004-07-07 | 500,000 | 141.66 | 145.28 | 141.05 | 144.13 | 00:00:00 | | 2004-07-08 | 350,700 | 144.13 | 144.14 | 140.99 | 141.70 | 00:00:00 | | 2004-07-09 | 462,600 | 141.20 | 141.20 | 136.95 | 138.73 | 00:00:00 | | 2004-07-12 | 1,100,600 | 138.61 | 138.62 | 132.51 | 134.82 | 00:00:00 | | 2004-07-13 | 520,900 | 134.70 | 134.79 | 132.90 | 133.80 | 00:00:00 | | 2004-07-14 | 634,900 | 132.00 | 135.40 | 130.08 | 130.90 | 00:00:00 | | 2004-07-15 | 1,704,700 | 129.70 | 129.77 | 122.00 | 122.65 | 00:00:00 | | 2004-07-16 | 1,871,300 | 122.66 | 122.72 | 116.60 | 117.21 | 00:00:00 | | 2004-07-19 | 846,800 | 117.66 | 121.59 | 116.61 | 119.25 | 00:00:00 | | 2004-07-20 | 886,200 | 120.05 | 125.80 | 120.00 | 125.80 | 00:00:00 | | 2004-07-21 | 620,000 | 125.80 | 127.35 | 120.41 | 120.79 | 00:00:00 | | 2004-07-22 | 942,700 | 123.25 | 126.35 | 120.70 | 125.15 | 00:00:00 | | 2004-07-23 | 430,400 | 127.10 | 127.15 | 123.43 | 124.25 | 00:00:00 | | 2004-07-26 | 414,000 | 124.30 | 124.69 | 122.17 | 122.74 | 00:00:00 | | 2004-07-27 | 395,900 | 122.84 | 125.24 | 122.71 | 125.12 | 00:00:00 | | 2004-07-28 | 377,000 | 125.55 | 125.99 | 122.25 | 124.73 | 00:00:00 | | 2004-07-29 | 483,400 | 125.00 | 127.48 | 125.00 | 126.45 | 00:00:00 | | 2004-07-30 | 531,600 | 127.25 | 127.34 | 123.50 | 125.50 | 00:00:00 | | 2004-08-02 | 285,500 | 123.55 | 126.46 | 123.50 | 125.40 | 00:00:00 | | 2004-08-03 | 279,500 | 125.65 | 127.05 | 124.83 | 126.34 | 00:00:00 | | 2004-08-04 | 205,300 | 126.22 | 126.24 | 124.46 | 125.20 | 00:00:00 | | 2004-08-05 | 456,400 | 125.21 | 125.21 | 121.00 | 121.25 | 00:00:00 | | 2004-08-06 | 1,323,800 | 120.10 | 129.88 | 117.85 | 129.88 | 00:00:00 | | 2004-08-09 | 1,169,700 | 129.99 | 135.65 | 129.83 | 135.42 | 00:00:00 | | 2004-08-10 | 1,422,700 | 135.50 | 139.74 | 131.11 | 137.50 | 00:00:00 | | 2004-08-11 | 596,400 | 137.30 | 138.11 | 134.35 | 137.31 | 00:00:00 | | 2004-08-12 | 659,200 | 137.31 | 137.32 | 132.91 | 133.20 | 00:00:00 | | 2004-08-13 | 319,700 | 133.20 | 134.33 | 131.90 | 133.01 | 00:00:00 | | 2004-08-16 | 528,500 | 132.76 | 136.20 | 132.50 | 135.00 | 00:00:00 | | 2004-08-17 | 362,700 | 135.50 | 136.75 | 134.30 | 134.93 | 00:00:00 | | 2004-08-18 | 332,100 | 134.92 | 135.69 | 133.00 | 134.90 | 00:00:00 | | 2004-08-19 | 344,100 | 135.15 | 136.21 | 133.69 | 133.77 | 00:00:00 | | 2004-08-20 | 348,700 | 132.90 | 135.22 | 132.90 | 134.94 | 00:00:00 | | 2004-08-23 | 715,000 | 136.40 | 139.75 | 136.15 | 137.39 | 00:00:00 | | 2004-08-24 | 431,600 | 137.64 | 139.45 | 134.29 | 136.41 | 00:00:00 | | 2004-08-25 | 306,800 | 136.16 | 136.73 | 134.68 | 136.33 | 00:00:00 | | 2004-08-26 | 322,400 | 136.75 | 138.53 | 136.49 | 138.27 | 00:00:00 | | 2004-08-27 | 202,500 | 138.34 | 138.99 | 136.27 | 136.50 | 00:00:00 | | 2004-08-30 | 437,000 | 136.25 | 136.91 | 132.68 | 133.17 | 00:00:00 | | 2004-08-31 | 413,900 | 132.70 | 133.76 | 130.05 | 133.13 | 00:00:00 | | 2004-09-01 | 259,100 | 133.00 | 133.23 | 131.14 | 132.30 | 00:00:00 | | 2004-09-02 | 457,500 | 133.00 | 137.98 | 132.57 | 137.70 | 00:00:00 | | 2004-09-03 | 257,500 | 137.79 | 137.79 | 136.26 | 137.00 | 00:00:00 | | 2004-09-07 | 1,067,200 | 137.25 | 144.99 | 137.19 | 144.51 | 00:00:00 | | 2004-09-08 | 702,500 | 144.25 | 145.75 | 142.25 | 143.54 | 00:00:00 | | 2004-09-09 | 669,200 | 143.29 | 147.25 | 142.51 | 144.62 | 00:00:00 | | 2004-09-10 | 408,100 | 144.62 | 146.80 | 143.51 | 144.15 | 00:00:00 | | 2004-09-13 | 422,000 | 143.60 | 144.50 | 140.11 | 141.50 | 00:00:00 | | 2004-09-14 | 375,300 | 141.50 | 144.47 | 140.64 | 143.89 | 00:00:00 | | 2004-09-15 | 217,800 | 143.25 | 143.40 | 141.02 | 141.33 | 00:00:00 | | 2004-09-16 | 333,700 | 141.13 | 141.84 | 139.90 | 140.80 | 00:00:00 | | 2004-09-17 | 421,100 | 141.00 | 143.98 | 140.66 | 143.30 | 00:00:00 | | 2004-09-20 | 696,300 | 142.85 | 148.74 | 142.31 | 146.09 | 00:00:00 | | 2004-09-21 | 1,080,800 | 147.09 | 153.04 | 146.70 | 151.17 | 00:00:00 | | 2004-09-22 | 1,085,000 | 152.00 | 154.90 | 150.20 | 152.06 | 00:00:00 | | 2004-09-23 | 561,400 | 151.66 | 153.50 | 150.80 | 153.04 | 00:00:00 | | 2004-09-24 | 1,319,500 | 153.04 | 159.95 | 152.75 | 157.62 | 00:00:00 | | 2004-09-27 | 818,800 | 157.70 | 159.60 | 155.41 | 157.17 | 00:00:00 | | 2004-09-28 | 624,400 | 157.37 | 160.40 | 156.71 | 159.30 | 00:00:00 | | 2004-09-29 | 456,300 | 159.31 | 160.51 | 157.13 | 158.46 | 00:00:00 | | 2004-09-30 | 810,000 | 158.76 | 162.55 | 156.30 | 161.30 | 00:00:00 | | 2004-10-01 | 895,700 | 162.00 | 166.00 | 161.85 | 165.70 | 00:00:00 | | 2004-10-04 | 949,800 | 167.00 | 170.21 | 166.80 | 168.45 | 00:00:00 | | 2004-10-05 | 836,200 | 168.45 | 170.75 | 167.38 | 168.70 | 00:00:00 | | 2004-10-06 | 554,700 | 169.20 | 170.25 | 167.05 | 168.60 | 00:00:00 | | 2004-10-07 | 716,200 | 168.00 | 168.67 | 166.55 | 167.14 | 00:00:00 | | 2004-10-08 | 391,300 | 166.25 | 168.41 | 165.54 | 165.91 | 00:00:00 | | 2004-10-11 | 435,800 | 166.00 | 168.05 | 163.05 | 166.25 | 00:00:00 | | 2004-10-12 | 441,200 | 165.50 | 165.50 | 163.01 | 165.15 | 00:00:00 | | 2004-10-13 | 568,400 | 166.15 | 167.41 | 163.15 | 167.25 | 00:00:00 | | 2004-10-14 | 999,600 | 168.00 | 172.70 | 167.36 | 171.69 | 00:00:00 | | 2004-10-15 | 802,500 | 172.67 | 173.69 | 170.35 | 171.15 | 00:00:00 | | 2004-10-18 | 506,200 | 171.32 | 171.32 | 168.44 | 170.71 | 00:00:00 | | 2004-10-19 | 454,600 | 172.30 | 172.38 | 168.20 | 169.74 | 00:00:00 | | 2004-10-20 | 570,900 | 169.24 | 169.40 | 164.20 | 167.00 | 00:00:00 | | 2004-10-21 | 422,800 | 166.96 | 170.75 | 166.00 | 168.46 | 00:00:00 | | 2004-10-22 | 214,300 | 168.66 | 170.32 | 167.73 | 168.09 | 00:00:00 | | 2004-10-25 | 447,300 | 167.49 | 170.30 | 166.70 | 169.35 | 00:00:00 | | 2004-10-26 | 1,437,700 | 169.35 | 169.35 | 160.81 | 165.70 | 00:00:00 | | 2004-10-27 | 699,900 | 165.05 | 171.37 | 164.21 | 170.27 | 00:00:00 | | 2004-10-28 | 630,500 | 170.68 | 173.75 | 168.28 | 173.75 | 00:00:00 | | 2004-10-29 | 857,200 | 174.15 | 178.95 | 174.00 | 175.73 | 00:00:00 | | 2004-11-01 | 443,700 | 176.13 | 176.90 | 173.70 | 175.80 | 00:00:00 | | 2004-11-02 | 799,000 | 176.65 | 181.00 | 175.66 | 179.80 | 00:00:00 | | 2004-11-03 | 1,189,800 | 182.00 | 187.50 | 182.00 | 187.02 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
