$116.66 +0.30 (%) CME Group Inc - NASDAQ

Jan. 20, 2017 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
1/20/2017116.62116.93115.78116.661,175,877
1/19/2017117.21117.40115.97116.361,191,810
1/18/2017116.10117.35115.01117.251,449,054
1/17/2017116.84116.84115.51115.691,198,022
1/13/2017117.00117.50116.35116.871,057,796
1/12/2017115.75116.60113.90116.431,243,593
1/11/2017116.34116.59114.56115.902,239,637
1/10/2017116.93116.93115.70116.301,061,882
1/9/2017116.77117.28116.29116.33963,359
1/6/2017116.06117.32115.81117.191,229,446
1/5/2017115.50116.91114.90115.921,689,448
1/4/2017114.83116.46114.66115.522,400,796
1/3/2017116.16116.28113.27114.402,159,178
12/30/2016116.07116.48114.90115.35898,599
12/29/2016115.88116.32115.19115.59909,797
12/28/2016116.78117.23115.79115.96909,972
12/27/2016116.88117.20116.48116.691,019,246
12/23/2016117.21117.33115.70116.921,809,990
12/22/2016121.32121.32119.93120.693,096,991
12/21/2016122.46122.47121.17121.191,177,853
12/20/2016123.28123.30122.00122.421,219,736
12/19/2016122.04122.86121.76122.411,130,248
12/16/2016122.68123.24122.05122.662,278,961
12/15/2016122.06122.94120.76122.331,169,875
12/14/2016122.99123.75121.12121.612,000,269
12/13/2016122.97124.01122.44123.431,426,825
12/12/2016122.61123.95122.47122.591,457,477
12/9/2016122.41122.74121.70122.741,345,592
12/8/2016121.33122.33120.14122.292,799,681
12/7/2016119.08121.30117.25120.852,397,801
12/6/2016117.79119.38116.84119.101,811,986
12/5/2016117.00117.96116.30117.912,147,793
12/2/2016115.44116.29114.79115.641,643,586
12/1/2016113.59115.31113.00114.921,845,732
11/30/2016113.54113.55112.58112.912,039,261
11/29/2016112.17112.99111.54112.67957,253
11/28/2016111.77112.42111.19111.881,381,580
11/25/2016112.39112.87112.02112.84690,701
11/23/2016112.39113.22111.92112.591,231,149
11/22/2016114.51115.31112.26112.292,014,509
11/21/2016113.64114.46113.07114.231,749,406
11/18/2016115.72115.73113.82113.932,891,788
11/17/2016115.20116.12114.48115.502,067,586
11/16/2016115.87116.98114.01115.092,917,604
11/15/2016115.54116.12113.96116.072,430,202
11/14/2016114.31116.14113.50115.822,571,199
11/11/2016116.84117.40113.55114.382,972,539
11/10/2016113.00117.80112.71117.055,024,766
11/9/2016106.51112.92106.51112.004,217,653
11/8/2016104.83105.96103.72105.631,563,213
11/7/2016104.28104.86103.39104.801,899,904
11/4/2016103.04103.78102.06102.852,170,408
11/3/2016104.06104.13101.68103.012,910,400
11/2/201699.74101.6599.58101.191,470,408
11/1/2016100.53100.6898.9599.641,430,710
10/31/2016100.21100.6699.51100.101,146,100
10/28/2016100.12100.7199.1899.911,100,678
10/27/2016100.64101.4299.19100.122,403,532
10/26/2016102.99103.77102.42102.841,663,649
10/25/2016103.15104.01103.15103.33995,042
10/24/2016104.45104.50103.47103.541,052,596
10/21/2016103.13104.22103.01104.09976,187
10/20/2016103.83104.26103.65103.65931,406
10/19/2016104.00104.41103.54103.93584,654
10/18/2016104.18104.63103.50104.09637,943
10/17/2016105.54105.54103.62103.73884,805
10/14/2016104.28105.65104.02105.441,313,840
10/13/2016103.63104.22103.24103.92977,155
10/12/2016103.74104.58103.59104.27937,868
10/11/2016104.12104.47103.64103.931,334,388
10/10/2016104.25104.60103.77104.111,087,868
10/7/2016103.95104.33103.43103.82844,120
10/6/2016104.00104.53103.72104.191,309,052
10/5/2016104.23104.47103.19104.061,466,460
10/4/2016104.31104.71103.09103.931,422,096
10/3/2016104.09104.78103.76104.071,077,394
9/30/2016105.50105.58104.27104.522,069,677
9/29/2016106.01106.57104.20104.722,987,809
9/28/2016105.56106.41104.74106.321,697,362
9/27/2016105.52106.25105.04105.711,506,261
9/26/2016106.18106.18105.03105.271,373,650
9/23/2016108.01108.22106.36106.491,787,501
9/22/2016109.32109.44108.26108.421,151,014
9/21/2016108.98109.65108.22108.911,830,397
9/20/2016109.90110.34108.94108.941,211,367
9/19/2016109.95110.35109.68109.761,157,418
9/16/2016109.01109.80108.37109.652,220,874
9/15/2016107.46109.58107.46109.281,150,618
9/14/2016107.95108.23107.37107.551,656,070
9/13/2016107.38108.30106.91107.781,629,704
9/12/2016105.87108.37105.62108.181,615,807
9/9/2016106.04107.67106.00106.051,476,494
9/8/2016106.39106.95106.31106.48899,859
9/7/2016106.90107.16105.53106.811,103,659
9/6/2016108.47108.72107.01107.701,258,513
9/2/2016109.07109.52108.06108.511,166,031
9/1/2016108.53109.65108.22108.701,593,809
8/31/2016107.92109.62107.80108.352,157,203
8/30/2016107.16107.84106.31107.841,307,839
8/29/2016105.80108.75105.80107.351,580,666
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center