|
 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 2024-04-26 | | | Date | Volume | Open | High | Low | Close | Time | | 2006-04-10 | 1,411,600 | 480.51 | 495.40 | 475.43 | 484.22 | 00:00:00 | | 2006-04-11 | 763,900 | 484.00 | 487.00 | 477.80 | 482.51 | 00:00:00 | | 2006-04-12 | 454,000 | 480.75 | 492.00 | 480.75 | 489.90 | 00:00:00 | | 2006-04-13 | 424,900 | 488.00 | 493.01 | 483.45 | 490.16 | 00:00:00 | | 2006-04-17 | 624,800 | 493.00 | 499.18 | 488.20 | 492.29 | 00:00:00 | | 2006-04-18 | 699,100 | 499.35 | 499.49 | 491.10 | 495.28 | 00:00:00 | | 2006-04-19 | 496,300 | 497.00 | 501.00 | 493.00 | 498.40 | 00:00:00 | | 2006-04-20 | 392,300 | 498.43 | 499.50 | 489.90 | 494.90 | 00:00:00 | | 2006-04-21 | 551,500 | 497.90 | 500.45 | 493.62 | 500.11 | 00:00:00 | | 2006-04-24 | 675,700 | 500.71 | 504.00 | 491.50 | 493.50 | 00:00:00 | | 2006-04-25 | 1,514,600 | 466.15 | 479.00 | 465.00 | 475.25 | 00:00:00 | | 2006-04-26 | 621,600 | 477.00 | 478.28 | 465.02 | 468.75 | 00:00:00 | | 2006-04-27 | 553,400 | 466.00 | 471.50 | 460.95 | 467.54 | 00:00:00 | | 2006-04-28 | 664,800 | 467.54 | 470.00 | 456.50 | 458.00 | 00:00:00 | | 2006-05-01 | 921,200 | 459.00 | 459.00 | 449.00 | 453.51 | 00:00:00 | | 2006-05-02 | 979,800 | 460.44 | 461.35 | 451.41 | 461.00 | 00:00:00 | | 2006-05-03 | 929,000 | 462.00 | 462.00 | 447.55 | 451.06 | 00:00:00 | | 2006-05-04 | 1,448,200 | 458.50 | 477.75 | 455.94 | 477.15 | 00:00:00 | | 2006-05-05 | 1,017,600 | 483.00 | 486.00 | 475.51 | 486.00 | 00:00:00 | | 2006-05-08 | 487,900 | 486.00 | 488.20 | 478.40 | 483.50 | 00:00:00 | | 2006-05-09 | 582,300 | 481.50 | 487.99 | 478.97 | 481.16 | 00:00:00 | | 2006-05-10 | 413,300 | 481.17 | 483.81 | 475.15 | 479.98 | 00:00:00 | | 2006-05-11 | 714,600 | 482.00 | 484.80 | 462.75 | 462.75 | 00:00:00 | | 2006-05-12 | 704,600 | 461.00 | 467.49 | 455.00 | 461.50 | 00:00:00 | | 2006-05-15 | 623,400 | 460.50 | 462.50 | 447.34 | 456.81 | 00:00:00 | | 2006-05-16 | 537,100 | 458.75 | 465.95 | 456.03 | 460.46 | 00:00:00 | | 2006-05-17 | 1,010,400 | 458.75 | 459.50 | 440.75 | 444.65 | 00:00:00 | | 2006-05-18 | 631,300 | 444.85 | 452.03 | 441.36 | 443.00 | 00:00:00 | | 2006-05-19 | 883,400 | 445.25 | 450.50 | 437.45 | 449.62 | 00:00:00 | | 2006-05-22 | 1,033,200 | 446.00 | 446.70 | 427.01 | 435.65 | 00:00:00 | | 2006-05-23 | 714,000 | 440.00 | 453.15 | 435.24 | 437.00 | 00:00:00 | | 2006-05-24 | 1,015,600 | 436.25 | 442.00 | 417.90 | 433.15 | 00:00:00 | | 2006-05-25 | 649,500 | 437.75 | 444.89 | 433.70 | 443.97 | 00:00:00 | | 2006-05-26 | 432,500 | 448.40 | 448.55 | 437.98 | 448.55 | 00:00:00 | | 2006-05-30 | 467,900 | 447.60 | 447.60 | 435.30 | 436.90 | 00:00:00 | | 2006-05-31 | 469,800 | 443.00 | 444.20 | 437.50 | 441.30 | 00:00:00 | | 2006-06-01 | 828,100 | 438.00 | 456.53 | 431.09 | 456.20 | 00:00:00 | | 2006-06-02 | 714,200 | 458.89 | 461.84 | 451.52 | 455.80 | 00:00:00 | | 2006-06-05 | 600,600 | 454.80 | 457.84 | 443.75 | 444.05 | 00:00:00 | | 2006-06-06 | 584,600 | 446.00 | 449.00 | 435.58 | 440.47 | 00:00:00 | | 2006-06-07 | 635,200 | 442.70 | 448.61 | 435.01 | 445.04 | 00:00:00 | | 2006-06-08 | 1,058,100 | 442.25 | 450.60 | 429.37 | 450.00 | 00:00:00 | | 2006-06-09 | 693,300 | 453.75 | 458.94 | 448.05 | 453.28 | 00:00:00 | | 2006-06-12 | 543,100 | 453.10 | 455.06 | 444.00 | 446.00 | 00:00:00 | | 2006-06-13 | 965,900 | 445.00 | 455.00 | 439.01 | 441.12 | 00:00:00 | | 2006-06-14 | 841,000 | 448.00 | 450.05 | 434.20 | 440.65 | 00:00:00 | | 2006-06-15 | 810,100 | 442.50 | 451.50 | 442.00 | 448.50 | 00:00:00 | | 2006-06-16 | 514,400 | 448.50 | 454.25 | 446.50 | 454.25 | 00:00:00 | | 2006-06-19 | 716,700 | 460.50 | 461.00 | 443.06 | 444.75 | 00:00:00 | | 2006-06-20 | 506,400 | 444.75 | 453.41 | 444.51 | 449.92 | 00:00:00 | | 2006-06-21 | 1,343,000 | 450.00 | 479.28 | 449.04 | 478.01 | 00:00:00 | | 2006-06-22 | 833,400 | 473.50 | 477.25 | 470.22 | 470.72 | 00:00:00 | | 2006-06-23 | 691,100 | 470.81 | 479.99 | 470.50 | 477.80 | 00:00:00 | | 2006-06-26 | 402,600 | 480.00 | 486.35 | 476.50 | 484.30 | 00:00:00 | | 2006-06-27 | 497,500 | 484.31 | 485.59 | 473.55 | 473.55 | 00:00:00 | | 2006-06-28 | 706,000 | 478.80 | 478.80 | 464.60 | 472.51 | 00:00:00 | | 2006-06-29 | 774,000 | 475.00 | 489.00 | 473.75 | 487.72 | 00:00:00 | | 2006-06-30 | 517,900 | 487.00 | 494.44 | 480.00 | 491.15 | 00:00:00 | | 2006-07-03 | 210,000 | 492.15 | 499.50 | 490.50 | 496.85 | 00:00:00 | | 2006-07-05 | 787,800 | 489.85 | 507.47 | 489.30 | 502.61 | 00:00:00 | | 2006-07-06 | 386,200 | 503.01 | 504.49 | 498.57 | 500.74 | 00:00:00 | | 2006-07-07 | 544,500 | 500.75 | 508.84 | 494.30 | 495.06 | 00:00:00 | | 2006-07-10 | 619,900 | 495.42 | 502.00 | 485.05 | 488.50 | 00:00:00 | | 2006-07-11 | 717,200 | 487.50 | 487.50 | 476.05 | 480.64 | 00:00:00 | | 2006-07-12 | 487,500 | 480.05 | 483.61 | 471.90 | 473.40 | 00:00:00 | | 2006-07-13 | 613,000 | 469.75 | 474.74 | 462.40 | 465.85 | 00:00:00 | | 2006-07-14 | 458,900 | 465.85 | 471.49 | 456.11 | 464.16 | 00:00:00 | | 2006-07-17 | 322,400 | 462.41 | 467.70 | 458.00 | 461.46 | 00:00:00 | | 2006-07-18 | 360,000 | 465.00 | 467.45 | 457.00 | 460.99 | 00:00:00 | | 2006-07-19 | 590,200 | 463.00 | 472.01 | 460.16 | 471.00 | 00:00:00 | | 2006-07-20 | 455,700 | 475.75 | 475.75 | 461.00 | 463.00 | 00:00:00 | | 2006-07-21 | 528,000 | 463.00 | 464.00 | 451.98 | 452.00 | 00:00:00 | | 2006-07-24 | 486,800 | 458.21 | 466.79 | 454.52 | 465.00 | 00:00:00 | | 2006-07-25 | 818,700 | 463.00 | 463.00 | 446.12 | 455.25 | 00:00:00 | | 2006-07-26 | 376,100 | 455.25 | 456.50 | 448.00 | 450.00 | 00:00:00 | | 2006-07-27 | 486,600 | 450.00 | 455.50 | 443.65 | 445.34 | 00:00:00 | | 2006-07-28 | 389,400 | 447.00 | 454.85 | 447.00 | 453.50 | 00:00:00 | | 2006-07-31 | 437,500 | 451.60 | 461.31 | 448.02 | 461.20 | 00:00:00 | | 2006-08-01 | 606,700 | 465.00 | 468.40 | 455.00 | 461.36 | 00:00:00 | | 2006-08-02 | 419,500 | 463.00 | 465.08 | 453.01 | 455.10 | 00:00:00 | | 2006-08-03 | 366,800 | 455.10 | 463.40 | 452.73 | 458.07 | 00:00:00 | | 2006-08-04 | 1,462,900 | 484.00 | 487.08 | 476.66 | 485.72 | 00:00:00 | | 2006-08-07 | 759,100 | 484.50 | 489.48 | 484.50 | 486.80 | 00:00:00 | | 2006-08-08 | 936,800 | 487.50 | 493.95 | 485.76 | 490.00 | 00:00:00 | | 2006-08-09 | 858,900 | 492.55 | 493.99 | 483.25 | 485.20 | 00:00:00 | | 2006-08-10 | 6,492,600 | 486.00 | 489.42 | 476.50 | 476.50 | 00:00:00 | | 2006-08-11 | 1,272,600 | 474.60 | 477.89 | 462.08 | 464.91 | 00:00:00 | | 2006-08-14 | 828,000 | 471.50 | 472.80 | 460.75 | 461.40 | 00:00:00 | | 2006-08-15 | 711,400 | 466.85 | 469.00 | 461.00 | 467.00 | 00:00:00 | | 2006-08-16 | 625,700 | 467.00 | 470.85 | 465.01 | 467.75 | 00:00:00 | | 2006-08-17 | 479,400 | 466.00 | 469.30 | 463.00 | 465.00 | 00:00:00 | | 2006-08-18 | 458,500 | 464.75 | 464.75 | 459.80 | 461.35 | 00:00:00 | | 2006-08-21 | 416,600 | 461.35 | 461.36 | 452.55 | 455.15 | 00:00:00 | | 2006-08-22 | 562,800 | 455.14 | 459.53 | 447.72 | 451.40 | 00:00:00 | | 2006-08-23 | 593,100 | 448.75 | 450.20 | 444.00 | 445.60 | 00:00:00 | | 2006-08-24 | 807,000 | 445.80 | 448.00 | 438.51 | 445.50 | 00:00:00 | | 2006-08-25 | 344,700 | 445.50 | 449.69 | 443.65 | 448.48 | 00:00:00 | | 2006-08-28 | 857,400 | 449.00 | 449.65 | 435.43 | 437.25 | 00:00:00 | | 2006-08-29 | 983,200 | 437.25 | 438.71 | 425.79 | 437.45 | 00:00:00 | | 2006-08-30 | 795,000 | 439.99 | 442.00 | 429.00 | 434.25 | 00:00:00 | | 2006-08-31 | 392,300 | 432.35 | 440.29 | 430.45 | 440.00 | 00:00:00 | | 2006-09-01 | 423,800 | 440.25 | 444.10 | 436.50 | 442.09 | 00:00:00 | | 2006-09-05 | 350,400 | 442.10 | 444.39 | 438.66 | 444.39 | 00:00:00 | | 2006-09-06 | 595,300 | 443.76 | 449.10 | 442.00 | 444.40 | 00:00:00 | | 2006-09-07 | 393,000 | 442.42 | 446.49 | 439.37 | 441.01 | 00:00:00 | | 2006-09-08 | 314,500 | 446.70 | 446.70 | 440.50 | 443.70 | 00:00:00 | | 2006-09-11 | 418,400 | 443.71 | 446.12 | 439.11 | 442.94 | 00:00:00 | | 2006-09-12 | 673,400 | 446.00 | 455.75 | 443.50 | 454.50 | 00:00:00 | | 2006-09-13 | 558,500 | 452.70 | 461.99 | 451.02 | 457.00 | 00:00:00 | | 2006-09-14 | 501,700 | 457.04 | 460.59 | 453.25 | 453.75 | 00:00:00 | | 2006-09-15 | 1,338,600 | 467.20 | 475.06 | 463.10 | 472.25 | 00:00:00 | | 2006-09-18 | 816,600 | 470.00 | 478.40 | 469.00 | 473.10 | 00:00:00 | | 2006-09-19 | 429,700 | 477.06 | 477.06 | 465.10 | 467.66 | 00:00:00 | | 2006-09-20 | 582,500 | 469.60 | 471.75 | 458.02 | 460.08 | 00:00:00 | | 2006-09-21 | 473,600 | 460.28 | 467.43 | 459.85 | 464.05 | 00:00:00 | | 2006-09-22 | 333,600 | 462.25 | 463.60 | 457.72 | 461.63 | 00:00:00 | | 2006-09-25 | 672,300 | 461.37 | 471.75 | 459.80 | 469.26 | 00:00:00 | | 2006-09-26 | 338,200 | 469.26 | 472.00 | 466.38 | 470.55 | 00:00:00 | | 2006-09-27 | 591,800 | 470.80 | 480.00 | 470.80 | 479.35 | 00:00:00 | | 2006-09-28 | 398,300 | 480.50 | 482.88 | 473.00 | 476.70 | 00:00:00 | | 2006-09-29 | 338,200 | 479.00 | 479.06 | 472.20 | 478.25 | 00:00:00 | | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|
