|
 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 2024-04-23 | | | Date | Volume | Open | High | Low | Close | Time | | 2005-10-17 | 1,140,200 | 321.00 | 327.64 | 316.54 | 322.60 | 00:00:00 | | 2005-10-18 | 1,111,200 | 322.61 | 333.70 | 321.40 | 330.95 | 00:00:00 | | 2005-10-19 | 938,600 | 330.50 | 333.75 | 324.49 | 333.20 | 00:00:00 | | 2005-10-20 | 762,100 | 333.20 | 339.92 | 330.05 | 334.00 | 00:00:00 | | 2005-10-21 | 1,089,700 | 338.00 | 349.75 | 333.10 | 348.00 | 00:00:00 | | 2005-10-24 | 1,236,400 | 348.56 | 357.85 | 347.50 | 355.35 | 00:00:00 | | 2005-10-25 | 1,841,600 | 347.27 | 359.42 | 337.11 | 359.02 | 00:00:00 | | 2005-10-26 | 1,201,900 | 361.39 | 364.65 | 356.02 | 361.67 | 00:00:00 | | 2005-10-27 | 781,600 | 362.67 | 363.00 | 351.00 | 353.22 | 00:00:00 | | 2005-10-28 | 869,200 | 355.00 | 362.99 | 349.03 | 362.50 | 00:00:00 | | 2005-10-31 | 880,900 | 364.00 | 368.00 | 362.26 | 365.15 | 00:00:00 | | 2005-11-01 | 815,600 | 363.20 | 364.77 | 358.71 | 360.00 | 00:00:00 | | 2005-11-02 | 983,000 | 360.00 | 374.00 | 358.50 | 372.75 | 00:00:00 | | 2005-11-03 | 707,700 | 372.50 | 379.93 | 371.00 | 374.00 | 00:00:00 | | 2005-11-04 | 718,000 | 376.00 | 382.54 | 373.55 | 381.90 | 00:00:00 | | 2005-11-07 | 634,700 | 382.50 | 389.96 | 379.51 | 388.17 | 00:00:00 | | 2005-11-08 | 592,200 | 388.00 | 390.40 | 382.10 | 388.00 | 00:00:00 | | 2005-11-09 | 782,000 | 388.00 | 389.65 | 380.45 | 380.59 | 00:00:00 | | 2005-11-10 | 740,000 | 381.54 | 392.49 | 377.01 | 391.82 | 00:00:00 | | 2005-11-11 | 698,600 | 394.08 | 394.80 | 384.80 | 386.80 | 00:00:00 | | 2005-11-14 | 675,600 | 389.40 | 390.00 | 383.69 | 384.13 | 00:00:00 | | 2005-11-15 | 549,800 | 385.00 | 391.15 | 382.21 | 386.90 | 00:00:00 | | 2005-11-16 | 1,015,600 | 379.90 | 382.70 | 376.15 | 377.94 | 00:00:00 | | 2005-11-17 | 788,000 | 379.00 | 382.00 | 376.40 | 378.25 | 00:00:00 | | 2005-11-18 | 581,200 | 378.50 | 379.99 | 373.50 | 375.90 | 00:00:00 | | 2005-11-21 | 568,900 | 375.76 | 384.20 | 372.15 | 383.41 | 00:00:00 | | 2005-11-22 | 456,700 | 383.42 | 385.00 | 377.04 | 381.91 | 00:00:00 | | 2005-11-23 | 578,200 | 379.00 | 392.95 | 378.05 | 386.67 | 00:00:00 | | 2005-11-25 | 302,600 | 386.68 | 396.90 | 386.67 | 396.90 | 00:00:00 | | 2005-11-28 | 1,269,800 | 389.01 | 389.95 | 370.73 | 371.30 | 00:00:00 | | 2005-11-29 | 1,977,500 | 372.80 | 380.30 | 358.12 | 370.10 | 00:00:00 | | 2005-11-30 | 1,635,200 | 373.50 | 375.01 | 354.15 | 354.15 | 00:00:00 | | 2005-12-01 | 997,300 | 358.15 | 369.99 | 357.50 | 368.50 | 00:00:00 | | 2005-12-02 | 915,200 | 368.51 | 377.48 | 361.25 | 369.80 | 00:00:00 | | 2005-12-05 | 993,600 | 368.80 | 368.80 | 360.50 | 362.00 | 00:00:00 | | 2005-12-06 | 881,800 | 366.00 | 369.00 | 358.37 | 359.70 | 00:00:00 | | 2005-12-07 | 1,167,500 | 358.50 | 359.51 | 345.26 | 347.00 | 00:00:00 | | 2005-12-08 | 1,054,600 | 345.50 | 358.54 | 344.00 | 358.06 | 00:00:00 | | 2005-12-09 | 714,500 | 359.25 | 362.00 | 352.25 | 359.95 | 00:00:00 | | 2005-12-12 | 620,000 | 362.00 | 368.40 | 361.10 | 367.40 | 00:00:00 | | 2005-12-13 | 637,300 | 366.50 | 371.70 | 365.00 | 369.25 | 00:00:00 | | 2005-12-14 | 609,200 | 372.00 | 374.44 | 366.94 | 369.35 | 00:00:00 | | 2005-12-15 | 400,200 | 369.60 | 370.99 | 365.09 | 368.12 | 00:00:00 | | 2005-12-16 | 468,700 | 367.12 | 369.95 | 364.25 | 369.01 | 00:00:00 | | 2005-12-19 | 877,000 | 369.01 | 376.89 | 365.25 | 367.15 | 00:00:00 | | 2005-12-20 | 685,400 | 368.00 | 374.19 | 362.76 | 371.71 | 00:00:00 | | 2005-12-21 | 416,600 | 374.91 | 378.00 | 370.84 | 374.05 | 00:00:00 | | 2005-12-22 | 360,700 | 377.00 | 379.17 | 374.05 | 376.21 | 00:00:00 | | 2005-12-23 | 191,800 | 377.21 | 379.75 | 375.35 | 379.75 | 00:00:00 | | 2005-12-27 | 354,500 | 382.00 | 383.25 | 376.62 | 378.70 | 00:00:00 | | 2005-12-28 | 222,500 | 378.71 | 379.25 | 371.80 | 373.99 | 00:00:00 | | 2005-12-29 | 260,200 | 374.00 | 375.99 | 367.70 | 368.01 | 00:00:00 | | 2005-12-30 | 327,500 | 364.10 | 371.50 | 361.12 | 367.49 | 00:00:00 | | 2006-01-03 | 860,100 | 368.75 | 370.25 | 359.00 | 363.03 | 00:00:00 | | 2006-01-04 | 726,400 | 361.00 | 362.90 | 354.50 | 357.80 | 00:00:00 | | 2006-01-05 | 468,100 | 356.00 | 364.64 | 355.22 | 364.00 | 00:00:00 | | 2006-01-06 | 816,300 | 367.00 | 378.50 | 366.00 | 374.95 | 00:00:00 | | 2006-01-09 | 719,000 | 375.20 | 385.40 | 375.00 | 381.00 | 00:00:00 | | 2006-01-10 | 299,100 | 379.50 | 383.51 | 376.10 | 379.54 | 00:00:00 | | 2006-01-11 | 432,900 | 380.54 | 389.00 | 380.48 | 386.00 | 00:00:00 | | 2006-01-12 | 416,300 | 385.25 | 388.89 | 379.36 | 380.15 | 00:00:00 | | 2006-01-13 | 190,700 | 381.00 | 384.30 | 380.55 | 382.24 | 00:00:00 | | 2006-01-17 | 291,500 | 383.24 | 383.55 | 377.31 | 382.00 | 00:00:00 | | 2006-01-18 | 280,100 | 381.75 | 381.76 | 374.60 | 376.57 | 00:00:00 | | 2006-01-19 | 520,500 | 379.50 | 382.60 | 378.75 | 381.98 | 00:00:00 | | 2006-01-20 | 664,000 | 382.03 | 386.50 | 372.75 | 376.64 | 00:00:00 | | 2006-01-23 | 440,600 | 379.70 | 386.47 | 379.10 | 384.47 | 00:00:00 | | 2006-01-24 | 1,125,700 | 384.50 | 409.20 | 384.40 | 408.42 | 00:00:00 | | 2006-01-25 | 706,200 | 410.00 | 410.01 | 397.50 | 402.25 | 00:00:00 | | 2006-01-26 | 844,100 | 404.20 | 413.60 | 403.00 | 408.68 | 00:00:00 | | 2006-01-27 | 502,200 | 411.15 | 411.15 | 401.08 | 401.64 | 00:00:00 | | 2006-01-30 | 522,300 | 402.90 | 411.45 | 402.80 | 404.00 | 00:00:00 | | 2006-01-31 | 1,324,300 | 415.00 | 425.45 | 406.20 | 423.25 | 00:00:00 | | 2006-02-01 | 630,500 | 419.75 | 420.49 | 411.50 | 414.15 | 00:00:00 | | 2006-02-02 | 776,100 | 415.40 | 419.10 | 405.04 | 416.16 | 00:00:00 | | 2006-02-03 | 609,700 | 414.80 | 423.80 | 411.50 | 416.02 | 00:00:00 | | 2006-02-06 | 300,800 | 417.69 | 419.00 | 412.11 | 417.79 | 00:00:00 | | 2006-02-07 | 977,900 | 417.66 | 417.66 | 398.02 | 400.00 | 00:00:00 | | 2006-02-08 | 525,800 | 400.00 | 405.00 | 392.26 | 403.90 | 00:00:00 | | 2006-02-09 | 472,300 | 406.00 | 409.98 | 395.84 | 398.65 | 00:00:00 | | 2006-02-10 | 573,200 | 396.75 | 402.65 | 390.01 | 400.25 | 00:00:00 | | 2006-02-13 | 481,000 | 400.26 | 403.90 | 397.00 | 402.88 | 00:00:00 | | 2006-02-14 | 520,100 | 401.88 | 412.79 | 401.88 | 411.65 | 00:00:00 | | 2006-02-15 | 353,500 | 411.40 | 414.50 | 406.41 | 412.00 | 00:00:00 | | 2006-02-16 | 261,900 | 414.25 | 414.25 | 407.50 | 411.00 | 00:00:00 | | 2006-02-17 | 346,300 | 415.00 | 417.49 | 412.15 | 414.00 | 00:00:00 | | 2006-02-21 | 303,700 | 414.75 | 415.34 | 410.05 | 412.15 | 00:00:00 | | 2006-02-22 | 432,400 | 412.14 | 422.90 | 411.91 | 422.57 | 00:00:00 | | 2006-02-23 | 355,800 | 422.58 | 422.94 | 417.07 | 417.17 | 00:00:00 | | 2006-02-24 | 345,700 | 418.75 | 427.30 | 416.60 | 422.65 | 00:00:00 | | 2006-02-27 | 789,200 | 423.05 | 438.74 | 422.30 | 435.00 | 00:00:00 | | 2006-02-28 | 753,000 | 435.00 | 438.00 | 424.70 | 425.60 | 00:00:00 | | 2006-03-01 | 646,800 | 425.61 | 432.61 | 421.00 | 431.40 | 00:00:00 | | 2006-03-02 | 825,100 | 429.90 | 439.90 | 428.40 | 433.49 | 00:00:00 | | 2006-03-03 | 450,500 | 432.75 | 438.84 | 432.00 | 434.25 | 00:00:00 | | 2006-03-06 | 482,100 | 436.10 | 438.79 | 425.12 | 428.19 | 00:00:00 | | 2006-03-07 | 598,200 | 427.25 | 427.25 | 416.53 | 423.00 | 00:00:00 | | 2006-03-08 | 791,900 | 419.07 | 423.00 | 412.16 | 419.74 | 00:00:00 | | 2006-03-09 | 427,700 | 421.05 | 425.85 | 415.94 | 416.66 | 00:00:00 | | 2006-03-10 | 513,400 | 415.75 | 430.75 | 412.90 | 428.40 | 00:00:00 | | 2006-03-13 | 333,400 | 428.40 | 429.75 | 421.80 | 423.90 | 00:00:00 | | 2006-03-14 | 347,600 | 422.68 | 432.00 | 421.50 | 430.47 | 00:00:00 | | 2006-03-15 | 417,200 | 430.90 | 434.00 | 429.50 | 432.51 | 00:00:00 | | 2006-03-16 | 410,300 | 434.25 | 434.89 | 427.75 | 427.90 | 00:00:00 | | 2006-03-17 | 426,700 | 429.15 | 429.75 | 422.52 | 424.45 | 00:00:00 | | 2006-03-20 | 347,600 | 424.00 | 429.87 | 422.02 | 429.02 | 00:00:00 | | 2006-03-21 | 538,800 | 427.50 | 428.88 | 419.61 | 421.77 | 00:00:00 | | 2006-03-22 | 441,900 | 421.77 | 426.20 | 417.10 | 425.60 | 00:00:00 | | 2006-03-23 | 391,300 | 427.00 | 430.02 | 423.73 | 429.70 | 00:00:00 | | 2006-03-24 | 485,200 | 429.19 | 435.64 | 427.74 | 435.25 | 00:00:00 | | 2006-03-27 | 768,500 | 435.98 | 450.49 | 435.00 | 447.38 | 00:00:00 | | 2006-03-28 | 718,200 | 447.39 | 449.80 | 441.14 | 444.37 | 00:00:00 | | 2006-03-29 | 541,800 | 448.37 | 449.44 | 443.15 | 448.08 | 00:00:00 | | 2006-03-30 | 514,100 | 450.25 | 457.50 | 446.00 | 447.95 | 00:00:00 | | 2006-03-31 | 500,600 | 450.00 | 451.28 | 443.10 | 447.50 | 00:00:00 | | 2006-04-03 | 589,200 | 447.50 | 448.95 | 437.21 | 438.65 | 00:00:00 | | 2006-04-04 | 565,200 | 440.65 | 444.98 | 437.14 | 444.95 | 00:00:00 | | 2006-04-05 | 305,900 | 444.95 | 447.55 | 441.60 | 443.85 | 00:00:00 | | 2006-04-06 | 694,700 | 443.65 | 455.81 | 442.25 | 455.41 | 00:00:00 | | 2006-04-07 | 1,663,700 | 466.00 | 484.70 | 464.75 | 480.50 | 00:00:00 | | 2006-04-10 | 1,411,600 | 480.51 | 495.40 | 475.43 | 484.22 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
