$116.97 +1.33 (%) CME Group Inc - NASDAQ

Dec. 5, 2016 | 11:30 AM

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
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
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center