$79.40 -0.56 (%) CME Group Inc - NASDAQ

Oct. 1, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
9/30/201479.5780.2479.3979.961,970,168
9/29/201479.3079.9278.9279.501,544,238
9/26/201479.7480.1678.7280.031,852,511
9/25/201480.9681.2378.9879.202,158,230
9/24/201481.1381.5980.8081.281,185,089
9/23/201482.5483.0081.1181.131,652,430
9/22/201482.6783.1582.1882.571,520,443
9/19/201483.6683.6682.1482.842,227,167
9/18/201480.3483.6180.1182.963,067,416
9/17/201479.7581.0279.4680.691,933,159
9/16/201479.6480.4279.1879.871,435,582
9/15/201479.0080.1678.8879.821,880,935
9/12/201477.5379.3677.5279.332,321,640
9/11/201475.9177.6075.9177.521,514,228
9/10/201475.8976.2875.3076.011,157,227
9/9/201475.9276.1575.3975.68895,357
9/8/201476.0276.3175.6375.941,019,976
9/5/201476.5376.5575.8576.451,345,831
9/4/201476.6777.0276.2576.611,169,212
9/3/201477.0377.2076.0076.52927,711
9/2/201476.5877.1076.4076.751,255,028
8/29/201476.8877.4276.5076.551,084,900
8/28/201475.9476.6975.9376.581,042,378
8/27/201476.2676.5575.9976.46933,795
8/26/201475.3776.6975.3776.361,177,615
8/25/201475.3375.9974.9475.65983,882
8/22/201474.4675.1974.2274.86958,806
8/21/201474.0874.7073.8574.641,066,498
8/20/201473.4174.2473.3774.17873,974
8/19/201473.9873.9873.1773.51965,107
8/18/201473.9474.3273.6973.811,088,709
8/15/201473.9573.9572.8973.361,307,425
8/14/201473.5473.7573.3673.59923,459
8/13/201472.2573.7072.2573.541,622,511
8/12/201473.2573.5372.9573.211,712,116
8/11/201473.6973.9373.2873.371,324,983
8/8/201473.5073.6272.9173.352,550,832
8/7/201474.0574.0573.0273.221,617,524
8/6/201473.5574.4873.4473.591,524,768
8/5/201473.9074.1273.2273.651,980,121
8/4/201474.3374.4073.7174.171,793,393
8/1/201473.7174.6873.3574.181,692,112
7/31/201474.5075.4973.6073.942,199,277
7/30/201475.9076.2275.2375.831,524,894
7/29/201475.1175.9074.9675.501,419,710
7/28/201475.1575.4574.1575.141,176,602
7/25/201475.0375.5974.5075.051,706,706
7/24/201474.9075.8974.7975.361,687,656
7/23/201474.5475.1073.7774.881,834,953
7/22/201473.4674.7673.4674.571,335,305
7/21/201472.2173.4671.8873.381,603,854
7/18/201471.4672.9571.0972.461,375,922
7/17/201470.5471.4670.5471.131,303,839
7/16/201471.3471.5870.6871.02843,347
7/15/201471.3271.7671.0071.28813,861
7/14/201471.3571.5270.8371.28823,063
7/11/201469.9470.5969.7470.491,406,331
7/10/201470.6070.8170.0670.131,372,568
7/9/201471.2871.6370.4571.583,081,733
7/8/201472.0972.2270.7871.051,346,311
7/7/201472.2472.2871.7172.14931,077
7/3/201471.3572.4671.2672.36765,362
7/2/201470.7771.1870.6171.061,090,615
7/1/201470.9871.3170.7570.991,378,603
6/30/201470.8571.7070.5670.951,542,340
6/27/201470.3070.6470.0970.421,089,939
6/26/201470.5370.6569.8670.50785,684
6/25/201470.9171.4970.5370.681,074,096
6/24/201471.8872.0070.5370.771,229,010
6/23/201471.6572.2871.3972.19794,364
6/20/201472.1272.1371.2971.751,775,829
6/19/201472.1672.2870.7671.731,398,898
6/18/201472.0672.4971.4372.281,305,702
6/17/201470.7872.3170.4872.121,672,015
6/16/201471.4671.6070.3070.901,552,304
6/13/201470.9971.7770.8371.451,514,028
6/12/201470.3871.1770.1470.891,463,233
6/11/201469.8770.5569.6570.461,554,299
6/10/201469.9770.1269.4070.031,327,529
6/9/201469.9271.0569.6270.611,620,505
6/6/201469.3069.9869.3069.821,086,039
6/5/201470.5670.6569.1669.511,660,779
6/4/201470.6670.9769.9370.261,625,051
6/3/201471.5972.0070.7570.991,539,314
6/2/201472.0672.2771.0171.951,892,519
5/30/201472.4172.4771.8272.001,671,042
5/29/201472.0272.4871.5572.461,003,740
5/28/201471.5372.2071.3271.931,101,746
5/27/201471.4072.0371.1071.671,553,010
5/23/201471.2971.4070.6371.001,039,758
5/22/201469.8471.3769.7471.341,337,765
5/21/201469.0070.1068.6670.02996,411
5/20/201470.3370.3767.9068.521,689,645
5/19/201468.6470.4268.4070.351,204,264
5/16/201469.5269.5268.1968.681,053,464
5/15/201469.8069.9469.2269.481,443,796
5/14/201470.5870.7069.7769.811,120,386
5/13/201470.8471.0170.4070.59812,708
5/12/201469.9071.0169.3270.911,314,676
5/9/201469.2369.9269.0069.591,407,160
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center