|
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 2024-03-29 | | Date | Volume | Open | High | Low | Close | Time | 2006-09-29 | 338,200 | 479.00 | 479.06 | 472.20 | 478.25 | 00:00:00 | 2006-10-02 | 452,300 | 477.00 | 477.01 | 464.70 | 466.85 | 00:00:00 | 2006-10-03 | 498,100 | 469.00 | 476.00 | 466.85 | 476.00 | 00:00:00 | 2006-10-04 | 701,900 | 474.50 | 491.00 | 473.43 | 489.27 | 00:00:00 | 2006-10-05 | 504,800 | 488.70 | 493.14 | 484.15 | 491.75 | 00:00:00 | 2006-10-06 | 353,900 | 490.75 | 492.70 | 487.00 | 490.80 | 00:00:00 | 2006-10-09 | 1,256,400 | 488.90 | 524.55 | 488.51 | 521.49 | 00:00:00 | 2006-10-10 | 963,000 | 517.99 | 518.98 | 500.35 | 502.99 | 00:00:00 | 2006-10-11 | 700,300 | 502.00 | 508.49 | 495.00 | 499.00 | 00:00:00 | 2006-10-12 | 636,800 | 502.00 | 505.35 | 495.55 | 499.99 | 00:00:00 | 2006-10-13 | 474,900 | 499.75 | 507.99 | 498.68 | 500.89 | 00:00:00 | 2006-10-16 | 416,200 | 500.05 | 506.55 | 498.01 | 503.25 | 00:00:00 | 2006-10-17 | 3,250,300 | 535.01 | 535.01 | 510.02 | 516.50 | 00:00:00 | 2006-10-18 | 1,131,000 | 518.01 | 518.01 | 505.12 | 507.25 | 00:00:00 | 2006-10-19 | 772,400 | 508.25 | 510.25 | 500.09 | 501.00 | 00:00:00 | 2006-10-20 | 716,300 | 501.00 | 502.31 | 490.00 | 490.18 | 00:00:00 | 2006-10-23 | 1,215,100 | 492.10 | 503.25 | 485.20 | 503.25 | 00:00:00 | 2006-10-24 | 989,500 | 505.27 | 511.09 | 491.97 | 505.00 | 00:00:00 | 2006-10-25 | 704,200 | 509.90 | 509.99 | 496.50 | 496.50 | 00:00:00 | 2006-10-26 | 624,200 | 496.51 | 500.28 | 489.30 | 499.45 | 00:00:00 | 2006-10-27 | 823,300 | 503.90 | 510.29 | 499.01 | 505.30 | 00:00:00 | 2006-10-30 | 510,900 | 505.30 | 505.90 | 499.10 | 499.98 | 00:00:00 | 2006-10-31 | 653,000 | 501.50 | 505.95 | 495.15 | 501.00 | 00:00:00 | 2006-11-01 | 1,120,400 | 501.00 | 513.50 | 499.75 | 501.33 | 00:00:00 | 2006-11-02 | 670,900 | 498.33 | 504.51 | 496.99 | 501.15 | 00:00:00 | 2006-11-03 | 621,900 | 501.55 | 508.00 | 497.00 | 501.05 | 00:00:00 | 2006-11-06 | 654,400 | 503.18 | 513.05 | 501.30 | 511.84 | 00:00:00 | 2006-11-07 | 528,100 | 509.90 | 516.50 | 508.15 | 509.65 | 00:00:00 | 2006-11-08 | 635,200 | 506.00 | 508.90 | 502.00 | 504.72 | 00:00:00 | 2006-11-09 | 554,200 | 504.50 | 505.00 | 494.02 | 495.29 | 00:00:00 | 2006-11-10 | 536,400 | 498.00 | 502.00 | 494.03 | 495.82 | 00:00:00 | 2006-11-13 | 662,900 | 496.00 | 501.71 | 491.00 | 498.98 | 00:00:00 | 2006-11-14 | 982,200 | 501.45 | 514.50 | 499.20 | 513.72 | 00:00:00 | 2006-11-15 | 1,554,100 | 509.75 | 533.00 | 509.01 | 532.51 | 00:00:00 | 2006-11-16 | 1,273,100 | 530.01 | 544.00 | 530.00 | 540.05 | 00:00:00 | 2006-11-17 | 1,419,400 | 538.00 | 546.98 | 533.50 | 535.00 | 00:00:00 | 2006-11-20 | 912,900 | 536.45 | 545.00 | 530.30 | 541.60 | 00:00:00 | 2006-11-21 | 768,000 | 541.60 | 552.80 | 540.50 | 552.00 | 00:00:00 | 2006-11-22 | 489,500 | 555.50 | 555.50 | 547.85 | 553.86 | 00:00:00 | 2006-11-24 | 202,700 | 553.86 | 557.97 | 547.96 | 553.24 | 00:00:00 | 2006-11-27 | 829,100 | 552.00 | 552.01 | 532.05 | 532.77 | 00:00:00 | 2006-11-28 | 734,400 | 533.87 | 539.89 | 526.06 | 536.99 | 00:00:00 | 2006-11-29 | 711,900 | 537.00 | 543.49 | 528.13 | 539.04 | 00:00:00 | 2006-11-30 | 481,800 | 540.00 | 541.49 | 531.48 | 535.60 | 00:00:00 | 2006-12-01 | 551,400 | 535.60 | 537.60 | 527.00 | 531.40 | 00:00:00 | 2006-12-04 | 581,400 | 531.95 | 534.55 | 527.20 | 533.10 | 00:00:00 | 2006-12-05 | 594,300 | 535.00 | 543.50 | 533.00 | 541.81 | 00:00:00 | 2006-12-06 | 535,900 | 538.00 | 547.00 | 537.55 | 541.45 | 00:00:00 | 2006-12-07 | 529,700 | 543.25 | 547.44 | 537.00 | 538.65 | 00:00:00 | 2006-12-08 | 554,400 | 538.65 | 546.27 | 536.38 | 546.14 | 00:00:00 | 2006-12-11 | 551,900 | 546.89 | 550.33 | 541.50 | 543.14 | 00:00:00 | 2006-12-12 | 493,900 | 544.14 | 547.02 | 538.65 | 541.76 | 00:00:00 | 2006-12-13 | 608,600 | 544.50 | 545.19 | 531.00 | 531.92 | 00:00:00 | 2006-12-14 | 536,500 | 533.50 | 536.30 | 528.50 | 529.50 | 00:00:00 | 2006-12-15 | 497,600 | 530.85 | 534.96 | 530.60 | 533.00 | 00:00:00 | 2006-12-18 | 357,500 | 533.10 | 534.74 | 525.37 | 527.00 | 00:00:00 | 2006-12-19 | 525,400 | 526.25 | 535.17 | 521.84 | 534.96 | 00:00:00 | 2006-12-20 | 488,000 | 532.65 | 533.08 | 523.75 | 524.50 | 00:00:00 | 2006-12-21 | 901,400 | 527.50 | 528.12 | 506.10 | 514.03 | 00:00:00 | 2006-12-22 | 530,100 | 514.03 | 517.55 | 506.69 | 511.00 | 00:00:00 | 2006-12-26 | 375,800 | 509.25 | 510.00 | 503.05 | 508.17 | 00:00:00 | 2006-12-27 | 291,600 | 509.00 | 512.80 | 509.00 | 510.79 | 00:00:00 | 2006-12-28 | 298,300 | 510.86 | 513.15 | 508.79 | 512.95 | 00:00:00 | 2006-12-29 | 331,300 | 512.00 | 513.00 | 508.50 | 509.75 | 00:00:00 | 2007-01-03 | 796,300 | 515.96 | 525.70 | 515.96 | 523.00 | 00:00:00 | 2007-01-04 | 518,000 | 520.00 | 526.93 | 518.67 | 526.80 | 00:00:00 | 2007-01-05 | 439,300 | 526.80 | 531.77 | 524.62 | 529.27 | 00:00:00 | 2007-01-08 | 408,000 | 531.00 | 534.90 | 527.17 | 534.90 | 00:00:00 | 2007-01-09 | 428,900 | 534.70 | 538.25 | 532.16 | 537.99 | 00:00:00 | 2007-01-10 | 852,700 | 536.10 | 553.95 | 535.11 | 553.37 | 00:00:00 | 2007-01-11 | 725,800 | 553.20 | 559.90 | 548.40 | 556.67 | 00:00:00 | 2007-01-12 | 993,000 | 556.50 | 574.48 | 555.77 | 574.00 | 00:00:00 | 2007-01-16 | 761,700 | 574.00 | 577.99 | 565.30 | 569.75 | 00:00:00 | 2007-01-17 | 868,200 | 569.75 | 584.00 | 567.17 | 582.00 | 00:00:00 | 2007-01-18 | 858,000 | 585.00 | 590.00 | 574.17 | 577.50 | 00:00:00 | 2007-01-19 | 646,900 | 576.00 | 580.00 | 572.41 | 577.33 | 00:00:00 | 2007-01-22 | 513,400 | 579.90 | 580.60 | 567.25 | 570.00 | 00:00:00 | 2007-01-23 | 727,300 | 572.00 | 584.42 | 566.54 | 584.35 | 00:00:00 | 2007-01-24 | 848,000 | 584.70 | 596.30 | 582.11 | 591.54 | 00:00:00 | 2007-01-25 | 560,400 | 593.70 | 593.70 | 576.91 | 579.00 | 00:00:00 | 2007-01-26 | 604,300 | 582.90 | 589.00 | 576.81 | 588.86 | 00:00:00 | 2007-01-29 | 619,400 | 588.93 | 591.95 | 575.00 | 575.85 | 00:00:00 | 2007-01-30 | 1,843,200 | 555.00 | 574.32 | 547.46 | 568.25 | 00:00:00 | 2007-01-31 | 651,800 | 570.20 | 572.50 | 562.15 | 563.30 | 00:00:00 | 2007-02-01 | 614,000 | 567.00 | 578.00 | 565.30 | 577.82 | 00:00:00 | 2007-02-02 | 500,100 | 575.50 | 580.00 | 571.00 | 578.90 | 00:00:00 | 2007-02-05 | 358,000 | 581.25 | 581.40 | 572.10 | 577.60 | 00:00:00 | 2007-02-06 | 346,900 | 577.60 | 581.00 | 573.65 | 579.08 | 00:00:00 | 2007-02-07 | 489,500 | 579.70 | 587.66 | 575.37 | 587.35 | 00:00:00 | 2007-02-08 | 346,800 | 587.00 | 587.62 | 580.47 | 584.19 | 00:00:00 | 2007-02-09 | 558,400 | 585.75 | 587.20 | 567.55 | 573.25 | 00:00:00 | 2007-02-12 | 472,300 | 573.25 | 573.49 | 562.20 | 564.00 | 00:00:00 | 2007-02-13 | 512,300 | 568.00 | 573.76 | 565.77 | 572.00 | 00:00:00 | 2007-02-14 | 452,600 | 573.33 | 579.82 | 570.61 | 573.00 | 00:00:00 | 2007-02-15 | 312,200 | 573.00 | 579.81 | 571.50 | 572.59 | 00:00:00 | 2007-02-16 | 416,200 | 570.75 | 576.00 | 570.03 | 574.76 | 00:00:00 | 2007-02-20 | 560,400 | 574.77 | 578.50 | 568.57 | 577.00 | 00:00:00 | 2007-02-21 | 608,000 | 576.75 | 578.33 | 567.00 | 567.27 | 00:00:00 | 2007-02-22 | 986,500 | 566.25 | 567.01 | 547.87 | 550.00 | 00:00:00 | 2007-02-23 | 812,100 | 550.25 | 551.50 | 540.53 | 544.85 | 00:00:00 | 2007-02-26 | 646,700 | 550.05 | 551.00 | 535.01 | 536.59 | 00:00:00 | 2007-02-27 | 1,314,600 | 530.00 | 532.79 | 510.00 | 510.99 | 00:00:00 | 2007-02-28 | 1,700,400 | 519.45 | 543.75 | 516.22 | 539.15 | 00:00:00 | 2007-03-01 | 1,258,000 | 531.00 | 550.39 | 526.10 | 545.23 | 00:00:00 | 2007-03-02 | 925,700 | 544.00 | 548.19 | 535.34 | 540.25 | 00:00:00 | 2007-03-05 | 1,382,600 | 541.00 | 562.13 | 537.97 | 554.40 | 00:00:00 | 2007-03-06 | 1,033,700 | 561.85 | 568.95 | 559.24 | 564.55 | 00:00:00 | 2007-03-07 | 893,000 | 563.69 | 567.89 | 558.87 | 561.03 | 00:00:00 | 2007-03-08 | 1,058,000 | 565.85 | 574.25 | 563.21 | 567.69 | 00:00:00 | 2007-03-09 | 724,700 | 572.75 | 572.75 | 561.00 | 567.96 | 00:00:00 | 2007-03-12 | 639,900 | 567.96 | 571.30 | 563.11 | 567.50 | 00:00:00 | 2007-03-13 | 1,043,400 | 566.00 | 566.40 | 549.91 | 550.45 | 00:00:00 | 2007-03-14 | 1,249,100 | 557.00 | 565.41 | 545.58 | 563.97 | 00:00:00 | 2007-03-15 | 3,160,000 | 554.01 | 574.99 | 532.00 | 532.88 | 00:00:00 | 2007-03-16 | 2,053,000 | 538.20 | 538.90 | 518.51 | 527.00 | 00:00:00 | 2007-03-19 | 1,223,400 | 530.00 | 536.34 | 525.00 | 530.25 | 00:00:00 | 2007-03-20 | 599,700 | 531.90 | 535.85 | 528.73 | 532.45 | 00:00:00 | 2007-03-21 | 635,900 | 532.45 | 541.00 | 528.27 | 540.50 | 00:00:00 | 2007-03-22 | 859,900 | 543.40 | 548.95 | 535.01 | 544.13 | 00:00:00 | 2007-03-23 | 523,500 | 544.13 | 546.50 | 537.00 | 540.84 | 00:00:00 | 2007-03-26 | 560,600 | 541.50 | 543.71 | 535.61 | 538.20 | 00:00:00 | | << < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> |
|