$106.32 +0.61 (%) CME Group Inc - NASDAQ

Sep. 28, 2016 | 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
9/28/2016105.56106.41104.74106.321,697,362
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
8/26/2016105.89106.21105.15105.881,152,445
8/25/2016105.73105.90105.02105.62972,160
8/24/2016105.80106.14105.39105.82702,965
8/23/2016106.02106.31105.76106.03671,349
8/22/2016105.64106.46105.29105.79970,791
8/19/2016106.26106.36105.44105.90938,421
8/18/2016105.87106.33105.77106.33941,036
8/17/2016103.98105.82103.92105.811,212,451
8/16/2016104.50104.50103.82103.98684,234
8/15/2016103.89104.94103.56104.911,169,746
8/12/2016102.94103.86102.86103.81834,590
8/11/2016103.71103.71102.84103.321,175,226
8/10/2016103.74103.83103.23103.74579,715
8/9/2016104.21104.45103.46103.77708,108
8/8/2016104.55104.58103.74104.181,113,928
8/5/2016103.75104.60103.17104.551,240,403
8/4/2016103.50103.69102.53103.36988,123
8/3/2016103.05103.91102.44103.272,073,900
8/2/2016103.17103.43102.66103.291,132,383
8/1/2016102.58103.22102.30103.091,192,765
7/29/2016102.23103.34101.71102.241,658,741
7/28/2016101.50102.21100.56101.941,477,842
7/27/2016101.83102.84101.30102.721,336,074
7/26/2016101.42101.71101.03101.50855,518
7/25/2016101.39101.67100.92101.56898,061
7/22/2016101.30102.12100.26101.79873,853
7/21/2016101.44101.72100.68101.03732,990
7/20/2016102.63102.63101.48101.481,248,893
7/19/2016100.99102.43100.60102.291,017,629
7/18/2016101.67102.28101.28101.50724,156
7/15/2016101.67102.28100.86101.831,813,395
7/14/2016100.70101.37100.24101.291,257,122
7/13/201699.7999.9399.2399.691,004,899
7/12/2016100.00100.2299.4399.761,273,098
7/11/201699.4799.6198.8099.361,228,233
7/8/201698.6599.7198.4198.901,469,888
7/7/201698.1498.7997.2998.151,190,420
7/6/201697.9598.4297.6198.121,174,652
7/5/201696.3397.9995.6097.882,118,846
7/1/201697.0197.5696.0196.331,564,380
6/30/201696.5597.4795.9097.402,420,451
6/29/201694.5996.1794.5096.091,160,231
6/28/201693.2094.2492.2994.221,687,402
6/27/201696.1396.9092.4292.973,810,644
6/24/201695.0097.8594.6196.925,442,325
6/23/201694.7796.2294.2496.161,561,983
6/22/201693.8194.3593.3894.051,079,268
6/21/201694.4194.7593.4993.491,761,788
6/20/201695.1595.6094.0094.031,294,091
6/17/201695.1695.4893.9294.091,497,344
6/16/201693.8395.2693.5095.161,774,063
6/15/201694.9295.2194.0494.181,064,033
6/14/201694.9595.4194.5594.821,128,538
6/13/201694.9595.8294.5995.261,162,650
6/10/201694.4995.5594.4995.231,258,133
6/9/201695.3495.3594.6195.031,058,991
6/8/201695.2595.8695.2495.39939,273
6/7/201697.0297.0295.9996.04882,688
6/6/201696.7296.9896.0996.781,180,312
6/3/201697.2197.4295.9196.811,334,590
6/2/201698.0698.2397.0997.54910,512
6/1/201697.7998.2397.4698.011,282,204
5/31/201698.6299.0097.5497.892,152,542
5/27/201697.9798.7597.6098.61855,543
5/26/201696.4497.8996.4497.471,156,324
5/25/201698.1098.5097.3497.721,590,323
5/24/201696.9598.0496.3497.951,225,273
5/23/201696.7096.9296.1296.63845,457
5/20/201695.9096.9095.5896.451,060,227
5/19/201696.5097.2295.6795.781,358,873
5/18/201694.5096.8394.1796.791,742,825
5/17/201694.9495.4994.2494.441,179,909
5/16/201694.1595.3294.0095.04987,062
5/13/201695.0095.5694.2994.33985,845
5/12/201693.9895.3593.8495.101,037,706
5/11/201694.3894.6993.2493.681,320,008
5/10/201693.9294.8193.8694.741,389,607
5/9/201692.9294.2092.6894.001,482,005
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center