Bookmark and Share

Last Minute:          For more news, click here.

Authentication
       
       
Remember me? 

Rise of
+1.80 (+1.01%) CME Group Inc. - [Ticker: CME]Chart CME Group Inc.  News CME Group Inc.  Download Historical Prices for Metastock CME Group Inc. and Others  Technical Analysis CME Group Inc.  
Last Trade188.91Last Trade Time2018-11-29 - 00:00:00
Variation+1.80 (+1.01%)Open186.45
High189.40Low184.10
Volume2,602,165Average Volume (3m)0
YieldBid / Ask136.11 x 400 - 136.13 x 300
Former Close187.1152 Week Range[0.00 - 0.00]
PER0.00%EPS0.00
Ex-Dividend DateDividend Payment
Market Capitalization0 1 Year Price-Target0.00
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
Filter the historical quotes: from / / to / /
DateVolumeOpenHighLowCloseTime
2006-09-29338,200479.00479.06472.20478.2500:00:00
2006-10-02452,300477.00477.01464.70466.8500:00:00
2006-10-03498,100469.00476.00466.85476.0000:00:00
2006-10-04701,900474.50491.00473.43489.2700:00:00
2006-10-05504,800488.70493.14484.15491.7500:00:00
2006-10-06353,900490.75492.70487.00490.8000:00:00
2006-10-091,256,400488.90524.55488.51521.4900:00:00
2006-10-10963,000517.99518.98500.35502.9900:00:00
2006-10-11700,300502.00508.49495.00499.0000:00:00
2006-10-12636,800502.00505.35495.55499.9900:00:00
2006-10-13474,900499.75507.99498.68500.8900:00:00
2006-10-16416,200500.05506.55498.01503.2500:00:00
2006-10-173,250,300535.01535.01510.02516.5000:00:00
2006-10-181,131,000518.01518.01505.12507.2500:00:00
2006-10-19772,400508.25510.25500.09501.0000:00:00
2006-10-20716,300501.00502.31490.00490.1800:00:00
2006-10-231,215,100492.10503.25485.20503.2500:00:00
2006-10-24989,500505.27511.09491.97505.0000:00:00
2006-10-25704,200509.90509.99496.50496.5000:00:00
2006-10-26624,200496.51500.28489.30499.4500:00:00
2006-10-27823,300503.90510.29499.01505.3000:00:00
2006-10-30510,900505.30505.90499.10499.9800:00:00
2006-10-31653,000501.50505.95495.15501.0000:00:00
2006-11-011,120,400501.00513.50499.75501.3300:00:00
2006-11-02670,900498.33504.51496.99501.1500:00:00
2006-11-03621,900501.55508.00497.00501.0500:00:00
2006-11-06654,400503.18513.05501.30511.8400:00:00
2006-11-07528,100509.90516.50508.15509.6500:00:00
2006-11-08635,200506.00508.90502.00504.7200:00:00
2006-11-09554,200504.50505.00494.02495.2900:00:00
2006-11-10536,400498.00502.00494.03495.8200:00:00
2006-11-13662,900496.00501.71491.00498.9800:00:00
2006-11-14982,200501.45514.50499.20513.7200:00:00
2006-11-151,554,100509.75533.00509.01532.5100:00:00
2006-11-161,273,100530.01544.00530.00540.0500:00:00
2006-11-171,419,400538.00546.98533.50535.0000:00:00
2006-11-20912,900536.45545.00530.30541.6000:00:00
2006-11-21768,000541.60552.80540.50552.0000:00:00
2006-11-22489,500555.50555.50547.85553.8600:00:00
2006-11-24202,700553.86557.97547.96553.2400:00:00
2006-11-27829,100552.00552.01532.05532.7700:00:00
2006-11-28734,400533.87539.89526.06536.9900:00:00
2006-11-29711,900537.00543.49528.13539.0400:00:00
2006-11-30481,800540.00541.49531.48535.6000:00:00
2006-12-01551,400535.60537.60527.00531.4000:00:00
2006-12-04581,400531.95534.55527.20533.1000:00:00
2006-12-05594,300535.00543.50533.00541.8100:00:00
2006-12-06535,900538.00547.00537.55541.4500:00:00
2006-12-07529,700543.25547.44537.00538.6500:00:00
2006-12-08554,400538.65546.27536.38546.1400:00:00
2006-12-11551,900546.89550.33541.50543.1400:00:00
2006-12-12493,900544.14547.02538.65541.7600:00:00
2006-12-13608,600544.50545.19531.00531.9200:00:00
2006-12-14536,500533.50536.30528.50529.5000:00:00
2006-12-15497,600530.85534.96530.60533.0000:00:00
2006-12-18357,500533.10534.74525.37527.0000:00:00
2006-12-19525,400526.25535.17521.84534.9600:00:00
2006-12-20488,000532.65533.08523.75524.5000:00:00
2006-12-21901,400527.50528.12506.10514.0300:00:00
2006-12-22530,100514.03517.55506.69511.0000:00:00
2006-12-26375,800509.25510.00503.05508.1700:00:00
2006-12-27291,600509.00512.80509.00510.7900:00:00
2006-12-28298,300510.86513.15508.79512.9500:00:00
2006-12-29331,300512.00513.00508.50509.7500:00:00
2007-01-03796,300515.96525.70515.96523.0000:00:00
2007-01-04518,000520.00526.93518.67526.8000:00:00
2007-01-05439,300526.80531.77524.62529.2700:00:00
2007-01-08408,000531.00534.90527.17534.9000:00:00
2007-01-09428,900534.70538.25532.16537.9900:00:00
2007-01-10852,700536.10553.95535.11553.3700:00:00
2007-01-11725,800553.20559.90548.40556.6700:00:00
2007-01-12993,000556.50574.48555.77574.0000:00:00
2007-01-16761,700574.00577.99565.30569.7500:00:00
2007-01-17868,200569.75584.00567.17582.0000:00:00
2007-01-18858,000585.00590.00574.17577.5000:00:00
2007-01-19646,900576.00580.00572.41577.3300:00:00
2007-01-22513,400579.90580.60567.25570.0000:00:00
2007-01-23727,300572.00584.42566.54584.3500:00:00
2007-01-24848,000584.70596.30582.11591.5400:00:00
2007-01-25560,400593.70593.70576.91579.0000:00:00
2007-01-26604,300582.90589.00576.81588.8600:00:00
2007-01-29619,400588.93591.95575.00575.8500:00:00
2007-01-301,843,200555.00574.32547.46568.2500:00:00
2007-01-31651,800570.20572.50562.15563.3000:00:00
2007-02-01614,000567.00578.00565.30577.8200:00:00
2007-02-02500,100575.50580.00571.00578.9000:00:00
2007-02-05358,000581.25581.40572.10577.6000:00:00
2007-02-06346,900577.60581.00573.65579.0800:00:00
2007-02-07489,500579.70587.66575.37587.3500:00:00
2007-02-08346,800587.00587.62580.47584.1900:00:00
2007-02-09558,400585.75587.20567.55573.2500:00:00
2007-02-12472,300573.25573.49562.20564.0000:00:00
2007-02-13512,300568.00573.76565.77572.0000:00:00
2007-02-14452,600573.33579.82570.61573.0000:00:00
2007-02-15312,200573.00579.81571.50572.5900:00:00
2007-02-16416,200570.75576.00570.03574.7600:00:00
2007-02-20560,400574.77578.50568.57577.0000:00:00
2007-02-21608,000576.75578.33567.00567.2700:00:00
2007-02-22986,500566.25567.01547.87550.0000:00:00
2007-02-23812,100550.25551.50540.53544.8500:00:00
2007-02-26646,700550.05551.00535.01536.5900:00:00
2007-02-271,314,600530.00532.79510.00510.9900:00:00
2007-02-281,700,400519.45543.75516.22539.1500:00:00
2007-03-011,258,000531.00550.39526.10545.2300:00:00
2007-03-02925,700544.00548.19535.34540.2500:00:00
2007-03-051,382,600541.00562.13537.97554.4000:00:00
2007-03-061,033,700561.85568.95559.24564.5500:00:00
2007-03-07893,000563.69567.89558.87561.0300:00:00
2007-03-081,058,000565.85574.25563.21567.6900:00:00
2007-03-09724,700572.75572.75561.00567.9600:00:00
2007-03-12639,900567.96571.30563.11567.5000:00:00
2007-03-131,043,400566.00566.40549.91550.4500:00:00
2007-03-141,249,100557.00565.41545.58563.9700:00:00
2007-03-153,160,000554.01574.99532.00532.8800:00:00
2007-03-162,053,000538.20538.90518.51527.0000:00:00
2007-03-191,223,400530.00536.34525.00530.2500:00:00
2007-03-20599,700531.90535.85528.73532.4500:00:00
2007-03-21635,900532.45541.00528.27540.5000:00:00
2007-03-22859,900543.40548.95535.01544.1300:00:00
2007-03-23523,500544.13546.50537.00540.8400:00:00
2007-03-26560,600541.50543.71535.61538.2000:00:00
Filter the historical quotes: from / / to / /
<< < 1 2 3 4 5 6 7 8 9 10 11 12 13 14 15 16 17 18 19 20 > >> 

Search the Internet:

Website Width:
Bookmark and Share

 Background image:

Copyright@2010-2024 - TR4DER.com, all rights reserved.
Investment Forum Stock Quotes Investment News Investment Chat Disclaimer Webmaster Resources