$92.65 -0.66 (%) CME Group Inc - NASDAQ

Feb. 10, 2016 | 10:34 AM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
2/9/201689.0593.8189.0593.313,233,473
2/8/201688.4190.6787.0090.192,758,099
2/5/201687.7688.8986.9688.553,014,756
2/4/201689.2889.6285.4786.333,796,804
2/3/201689.4390.0087.1389.402,072,416
2/2/201688.4089.7988.0889.111,574,399
2/1/201689.7890.2088.9389.441,368,338
1/29/201687.6189.9487.0489.852,461,726
1/28/201687.1787.9086.0687.092,107,452
1/27/201686.1288.0585.9486.721,854,647
1/26/201685.2586.7184.4586.371,392,183
1/25/201684.5985.8884.5084.641,809,159
1/22/201683.5784.9083.0084.772,101,605
1/21/201684.4985.2481.8781.994,009,611
1/20/201685.3085.7583.1284.202,948,086
1/19/201685.9686.7785.1686.112,527,825
1/15/201682.3385.3182.3384.712,584,057
1/14/201684.6285.3483.9084.702,171,809
1/13/201688.8688.8683.7584.172,620,635
1/12/201687.6987.7686.4387.251,676,640
1/11/201686.4587.4285.4386.951,916,938
1/8/201688.3688.3686.1286.231,507,090
1/7/201687.3689.7687.2187.531,976,694
1/6/201688.3789.8588.1088.931,542,299
1/5/201689.4189.7288.5189.371,582,433
1/4/201688.8089.1587.7388.672,499,883
12/31/201590.9692.0090.5790.60986,573
12/30/201592.3092.9691.4991.521,076,253
12/29/201592.3793.1392.0492.32809,353
12/28/201591.6892.2891.3191.89729,381
12/24/201591.1092.2690.9791.90657,788
12/23/201592.8092.9990.1690.992,146,334
12/22/201593.3894.9492.6494.691,663,250
12/21/201593.1493.5391.6192.441,587,400
12/18/201594.5994.9592.5292.553,013,296
12/17/201595.7396.0093.8294.972,644,440
12/16/201596.0696.7493.8295.521,763,380
12/15/201595.4896.8495.1195.151,681,549
12/14/201592.6094.7792.3394.691,917,448
12/11/201593.3694.2891.6392.151,413,109
12/10/201594.0895.9593.5194.921,377,919
12/9/201596.4997.1992.7994.052,629,439
12/8/201598.4898.7997.0797.811,138,879
12/7/201599.52100.0898.4099.541,301,877
12/4/201595.82100.0695.5799.671,992,881
12/3/201598.4998.4994.9495.432,057,261
12/2/201597.9298.2997.7098.231,291,417
12/1/201598.1998.4897.1397.851,076,816
11/30/201596.7098.1296.0897.652,125,693
11/27/201596.0696.6995.6896.65320,689
11/25/201596.4796.4795.7395.93692,701
11/24/201596.4796.6795.2896.161,142,114
11/23/201597.6397.9496.7297.321,155,459
11/20/201597.5598.3296.9297.632,499,093
11/19/201596.1897.2795.8897.181,278,684
11/18/201595.5496.2594.7896.17863,848
11/17/201596.1496.1494.8295.22993,664
11/16/201595.2395.8494.0695.841,045,149
11/13/201596.1297.6694.7495.451,040,953
11/12/201597.5197.9896.3596.35791,201
11/11/201598.2698.8797.4697.90963,803
11/10/201596.7497.7296.4997.65941,322
11/9/201596.7597.8896.3697.221,361,244
11/6/201596.6798.4496.2096.791,264,170
11/5/201595.7096.5895.2395.51825,539
11/4/201596.1496.2394.5295.391,106,045
11/3/201596.2796.9995.6696.01921,874
11/2/201594.9696.5194.4796.431,390,377
10/30/201596.6197.4394.4094.472,041,013
10/29/201595.7997.8293.0597.421,579,268
10/28/201593.8996.0493.5995.941,133,507
10/27/201593.3494.4792.9793.89748,993
10/26/201593.9694.7093.1993.901,001,362
10/23/201593.0094.0592.5893.95937,675
10/22/201590.7492.8190.7392.461,040,659
10/21/201591.8091.9990.2790.34576,735
10/20/201591.4391.9290.7691.541,182,936
10/19/201589.2291.5088.5691.401,207,909
10/16/201589.7689.9388.9989.901,121,196
10/15/201587.4489.2987.2389.191,645,136
10/14/201588.2988.7686.9887.321,482,839
10/13/201588.7889.4688.1288.261,093,449
10/12/201588.4189.8088.0289.56771,860
10/9/201590.0690.1087.6488.301,678,862
10/8/201590.1090.3788.8689.881,525,192
10/7/201591.0891.6189.9590.691,412,136
10/6/201591.5791.8489.8489.851,725,250
10/5/201591.2391.4689.5591.232,010,097
10/2/201592.2292.3588.7790.573,693,052
10/1/201592.8393.8292.2893.781,560,021
9/30/201591.3692.8190.4492.741,421,591
9/29/201590.5190.9889.4590.39981,727
9/28/201591.7192.1490.4890.521,293,165
9/25/201591.3293.0490.2792.381,307,746
9/24/201590.2791.1489.3090.161,232,520
9/23/201590.7291.4590.5691.24670,457
9/22/201590.3391.7990.1890.711,217,474
9/21/201591.0492.2290.7891.951,299,997
9/18/201591.4091.9990.1690.406,420,311
9/17/201595.6496.2392.1692.322,527,424
  • Showing 1-100 of 1,257 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center