|
 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 2024-04-19 | | | Date | Volume | Open | High | Low | Close | Time | | 2004-11-03 | 1,189,800 | 182.00 | 187.50 | 182.00 | 187.02 | 00:00:00 | | 2004-11-04 | 586,000 | 187.02 | 187.50 | 182.30 | 186.95 | 00:00:00 | | 2004-11-05 | 611,600 | 187.15 | 187.21 | 179.58 | 180.33 | 00:00:00 | | 2004-11-08 | 679,000 | 180.33 | 188.57 | 179.21 | 187.39 | 00:00:00 | | 2004-11-09 | 805,700 | 187.20 | 191.30 | 185.90 | 191.11 | 00:00:00 | | 2004-11-10 | 1,317,600 | 190.41 | 199.40 | 189.90 | 198.56 | 00:00:00 | | 2004-11-11 | 1,540,900 | 199.16 | 204.50 | 194.04 | 199.40 | 00:00:00 | | 2004-11-12 | 725,700 | 200.40 | 205.40 | 196.02 | 204.66 | 00:00:00 | | 2004-11-15 | 983,800 | 204.66 | 211.38 | 204.66 | 210.40 | 00:00:00 | | 2004-11-16 | 905,100 | 211.00 | 211.77 | 200.50 | 201.01 | 00:00:00 | | 2004-11-17 | 1,205,500 | 203.50 | 208.60 | 198.21 | 202.57 | 00:00:00 | | 2004-11-18 | 612,900 | 202.57 | 204.65 | 198.44 | 203.55 | 00:00:00 | | 2004-11-19 | 557,000 | 204.00 | 205.80 | 200.00 | 201.02 | 00:00:00 | | 2004-11-22 | 692,800 | 201.20 | 204.00 | 196.35 | 202.67 | 00:00:00 | | 2004-11-23 | 367,700 | 201.80 | 205.29 | 200.88 | 205.10 | 00:00:00 | | 2004-11-24 | 775,800 | 202.58 | 203.15 | 198.00 | 198.69 | 00:00:00 | | 2004-11-26 | 289,900 | 199.50 | 201.34 | 197.00 | 197.83 | 00:00:00 | | 2004-11-29 | 866,400 | 198.00 | 200.36 | 192.50 | 198.30 | 00:00:00 | | 2004-11-30 | 565,200 | 197.00 | 199.15 | 194.71 | 195.71 | 00:00:00 | | 2004-12-01 | 1,368,200 | 197.00 | 208.02 | 196.40 | 207.61 | 00:00:00 | | 2004-12-02 | 1,131,400 | 207.61 | 211.80 | 206.12 | 209.68 | 00:00:00 | | 2004-12-03 | 940,700 | 211.02 | 214.00 | 207.70 | 213.99 | 00:00:00 | | 2004-12-06 | 755,300 | 215.40 | 218.00 | 215.00 | 216.48 | 00:00:00 | | 2004-12-07 | 911,400 | 218.00 | 219.51 | 213.50 | 215.15 | 00:00:00 | | 2004-12-08 | 516,800 | 214.71 | 215.25 | 211.50 | 215.21 | 00:00:00 | | 2004-12-09 | 639,900 | 214.71 | 220.14 | 213.11 | 219.67 | 00:00:00 | | 2004-12-10 | 569,900 | 218.60 | 224.00 | 218.23 | 222.41 | 00:00:00 | | 2004-12-13 | 567,200 | 224.64 | 226.30 | 223.57 | 225.70 | 00:00:00 | | 2004-12-14 | 349,200 | 225.70 | 225.70 | 221.81 | 223.99 | 00:00:00 | | 2004-12-15 | 278,800 | 224.69 | 225.99 | 222.55 | 224.09 | 00:00:00 | | 2004-12-16 | 273,600 | 224.09 | 224.35 | 222.22 | 222.50 | 00:00:00 | | 2004-12-17 | 389,500 | 222.25 | 224.00 | 219.60 | 220.56 | 00:00:00 | | 2004-12-20 | 561,700 | 220.50 | 221.50 | 217.17 | 217.78 | 00:00:00 | | 2004-12-21 | 380,500 | 218.20 | 222.00 | 217.25 | 220.25 | 00:00:00 | | 2004-12-22 | 280,700 | 220.32 | 222.55 | 218.85 | 221.30 | 00:00:00 | | 2004-12-23 | 103,100 | 221.30 | 222.86 | 221.05 | 221.50 | 00:00:00 | | 2004-12-27 | 206,400 | 222.30 | 222.86 | 218.52 | 218.60 | 00:00:00 | | 2004-12-28 | 347,000 | 219.00 | 225.70 | 219.00 | 225.16 | 00:00:00 | | 2004-12-29 | 588,700 | 225.15 | 229.00 | 224.52 | 227.92 | 00:00:00 | | 2004-12-30 | 204,000 | 227.92 | 229.05 | 226.71 | 228.03 | 00:00:00 | | 2004-12-31 | 187,600 | 228.01 | 229.80 | 227.25 | 228.70 | 00:00:00 | | 2005-01-03 | 1,029,000 | 229.00 | 230.25 | 217.75 | 217.91 | 00:00:00 | | 2005-01-04 | 1,360,000 | 218.00 | 221.19 | 210.00 | 214.50 | 00:00:00 | | 2005-01-05 | 935,800 | 214.50 | 219.20 | 213.60 | 217.50 | 00:00:00 | | 2005-01-06 | 582,500 | 217.51 | 222.50 | 216.08 | 221.50 | 00:00:00 | | 2005-01-07 | 562,300 | 221.51 | 223.10 | 217.10 | 217.60 | 00:00:00 | | 2005-01-10 | 820,100 | 215.87 | 218.55 | 213.75 | 215.45 | 00:00:00 | | 2005-01-11 | 581,300 | 214.80 | 215.11 | 212.05 | 212.44 | 00:00:00 | | 2005-01-12 | 1,897,200 | 212.44 | 213.99 | 199.99 | 207.10 | 00:00:00 | | 2005-01-13 | 808,100 | 207.11 | 210.33 | 203.15 | 207.46 | 00:00:00 | | 2005-01-14 | 298,500 | 207.10 | 208.99 | 205.30 | 207.73 | 00:00:00 | | 2005-01-18 | 523,200 | 207.48 | 207.50 | 205.00 | 206.36 | 00:00:00 | | 2005-01-19 | 504,700 | 208.50 | 209.10 | 203.75 | 204.25 | 00:00:00 | | 2005-01-20 | 1,746,400 | 203.30 | 203.31 | 193.40 | 197.05 | 00:00:00 | | 2005-01-21 | 1,136,700 | 194.10 | 195.95 | 191.01 | 192.23 | 00:00:00 | | 2005-01-24 | 1,626,200 | 189.50 | 190.50 | 184.12 | 185.04 | 00:00:00 | | 2005-01-25 | 1,162,100 | 185.00 | 190.40 | 183.50 | 185.75 | 00:00:00 | | 2005-01-26 | 1,289,200 | 187.60 | 197.50 | 185.35 | 197.10 | 00:00:00 | | 2005-01-27 | 1,600,200 | 202.99 | 210.04 | 200.35 | 209.90 | 00:00:00 | | 2005-01-28 | 1,387,500 | 213.00 | 213.00 | 204.20 | 209.49 | 00:00:00 | | 2005-01-31 | 1,060,000 | 213.49 | 215.78 | 211.35 | 214.50 | 00:00:00 | | 2005-02-01 | 3,457,400 | 195.00 | 196.00 | 186.10 | 191.50 | 00:00:00 | | 2005-02-02 | 1,471,100 | 192.25 | 197.35 | 192.25 | 194.37 | 00:00:00 | | 2005-02-03 | 870,800 | 194.00 | 197.80 | 190.50 | 195.21 | 00:00:00 | | 2005-02-04 | 1,225,800 | 195.00 | 205.00 | 194.01 | 204.95 | 00:00:00 | | 2005-02-07 | 1,049,400 | 207.50 | 209.72 | 204.95 | 208.66 | 00:00:00 | | 2005-02-08 | 933,800 | 209.20 | 211.38 | 207.75 | 210.40 | 00:00:00 | | 2005-02-09 | 965,600 | 210.40 | 210.44 | 202.00 | 203.01 | 00:00:00 | | 2005-02-10 | 944,800 | 204.25 | 207.25 | 201.65 | 206.22 | 00:00:00 | | 2005-02-11 | 677,600 | 206.23 | 210.60 | 204.00 | 209.50 | 00:00:00 | | 2005-02-14 | 566,200 | 210.70 | 212.07 | 208.29 | 211.25 | 00:00:00 | | 2005-02-15 | 633,900 | 211.58 | 212.97 | 209.25 | 212.10 | 00:00:00 | | 2005-02-16 | 1,183,300 | 212.10 | 216.83 | 207.80 | 216.11 | 00:00:00 | | 2005-02-17 | 659,400 | 215.50 | 217.70 | 212.18 | 213.04 | 00:00:00 | | 2005-02-18 | 557,700 | 212.14 | 215.41 | 211.50 | 214.52 | 00:00:00 | | 2005-02-22 | 696,300 | 212.00 | 216.65 | 208.50 | 209.91 | 00:00:00 | | 2005-02-23 | 690,700 | 210.11 | 212.50 | 206.50 | 207.84 | 00:00:00 | | 2005-02-24 | 571,600 | 207.90 | 211.54 | 205.75 | 210.01 | 00:00:00 | | 2005-02-25 | 462,500 | 207.40 | 212.15 | 207.40 | 211.15 | 00:00:00 | | 2005-02-28 | 649,600 | 210.80 | 211.30 | 206.25 | 206.62 | 00:00:00 | | 2005-03-01 | 1,283,000 | 207.00 | 220.49 | 207.00 | 220.00 | 00:00:00 | | 2005-03-02 | 3,903,100 | 212.25 | 212.76 | 195.10 | 199.00 | 00:00:00 | | 2005-03-03 | 1,990,000 | 200.50 | 200.70 | 190.72 | 193.66 | 00:00:00 | | 2005-03-04 | 1,226,900 | 193.80 | 202.00 | 193.80 | 197.02 | 00:00:00 | | 2005-03-07 | 914,700 | 197.00 | 199.60 | 192.60 | 194.73 | 00:00:00 | | 2005-03-08 | 595,800 | 195.80 | 197.25 | 192.20 | 194.53 | 00:00:00 | | 2005-03-09 | 878,000 | 193.53 | 193.99 | 188.80 | 191.80 | 00:00:00 | | 2005-03-10 | 955,000 | 191.80 | 198.20 | 191.80 | 197.90 | 00:00:00 | | 2005-03-11 | 706,200 | 197.90 | 199.24 | 195.57 | 197.30 | 00:00:00 | | 2005-03-14 | 672,700 | 197.49 | 198.65 | 194.00 | 196.83 | 00:00:00 | | 2005-03-15 | 484,400 | 196.00 | 199.90 | 196.00 | 198.50 | 00:00:00 | | 2005-03-16 | 385,700 | 197.75 | 198.35 | 196.03 | 196.92 | 00:00:00 | | 2005-03-17 | 421,000 | 196.78 | 197.19 | 193.52 | 193.80 | 00:00:00 | | 2005-03-18 | 537,000 | 193.81 | 195.05 | 192.39 | 193.39 | 00:00:00 | | 2005-03-21 | 675,400 | 197.25 | 199.68 | 196.57 | 198.58 | 00:00:00 | | 2005-03-22 | 468,100 | 199.35 | 199.35 | 193.25 | 193.80 | 00:00:00 | | 2005-03-23 | 576,100 | 189.30 | 192.89 | 188.85 | 190.55 | 00:00:00 | | 2005-03-24 | 325,000 | 191.80 | 194.15 | 191.26 | 193.25 | 00:00:00 | | 2005-03-28 | 353,100 | 193.25 | 196.90 | 193.00 | 195.02 | 00:00:00 | | 2005-03-29 | 496,300 | 194.42 | 195.39 | 189.30 | 189.64 | 00:00:00 | | 2005-03-30 | 369,800 | 189.64 | 193.63 | 189.35 | 193.54 | 00:00:00 | | 2005-03-31 | 305,900 | 193.14 | 195.75 | 192.30 | 194.03 | 00:00:00 | | 2005-04-01 | 1,905,500 | 193.11 | 193.12 | 180.79 | 183.50 | 00:00:00 | | 2005-04-04 | 904,300 | 183.50 | 190.00 | 181.25 | 188.86 | 00:00:00 | | 2005-04-05 | 487,000 | 188.35 | 189.80 | 186.25 | 188.81 | 00:00:00 | | 2005-04-06 | 421,900 | 188.61 | 191.74 | 188.61 | 189.70 | 00:00:00 | | 2005-04-07 | 405,400 | 188.70 | 189.75 | 186.80 | 187.89 | 00:00:00 | | 2005-04-08 | 316,700 | 187.90 | 189.24 | 184.95 | 186.37 | 00:00:00 | | 2005-04-11 | 296,000 | 186.57 | 186.70 | 185.00 | 185.21 | 00:00:00 | | 2005-04-12 | 597,200 | 184.31 | 185.89 | 183.40 | 185.50 | 00:00:00 | | 2005-04-13 | 404,900 | 185.50 | 187.10 | 185.26 | 185.75 | 00:00:00 | | 2005-04-14 | 1,004,300 | 185.90 | 186.64 | 178.31 | 178.99 | 00:00:00 | | 2005-04-15 | 1,338,200 | 176.73 | 179.10 | 169.96 | 171.05 | 00:00:00 | | 2005-04-18 | 903,500 | 171.51 | 175.95 | 168.28 | 172.70 | 00:00:00 | | 2005-04-19 | 598,500 | 173.50 | 175.00 | 173.00 | 174.85 | 00:00:00 | | 2005-04-20 | 583,900 | 174.70 | 175.90 | 169.00 | 171.23 | 00:00:00 | | 2005-04-21 | 1,516,000 | 171.24 | 173.60 | 163.80 | 169.96 | 00:00:00 | | 2005-04-22 | 617,600 | 170.00 | 173.94 | 168.25 | 171.00 | 00:00:00 | | 2005-04-25 | 836,800 | 171.25 | 179.19 | 170.78 | 178.01 | 00:00:00 | | 2005-04-26 | 1,606,700 | 186.00 | 192.69 | 185.00 | 189.40 | 00:00:00 | | 2005-04-27 | 1,515,100 | 190.00 | 199.79 | 189.50 | 198.10 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
