CME GROUP $65.26

up +0.09


20/5/2013 04:20 PM  |  NASDAQ : CME  |  Industries : Finance and Insurance / Securities and Commodity Exchanges
Type:

CME historical data

Date Open High Low Close Volume
5/20/2013 64.78 65.74 64.75 65.26 13542
5/17/2013 64.22 65.33 64.11 65.17 16854
5/16/2013 63.73 64.67 63.59 64.23 15781
5/15/2013 63.67 64.44 63.08 64.04 16374
5/14/2013 62.78 63.74 62.18 63.71 17632
5/13/2013 62.52 63.33 62.28 62.87 12183
5/10/2013 60.77 62.66 60.46 62.52 18754
5/9/2013 60.53 61.20 60.50 60.76 8557
5/8/2013 60.14 60.95 59.68 60.70 14929
5/7/2013 61.04 61.24 60.42 60.48 11803
5/6/2013 60.60 61.21 60.56 60.96 11443
5/3/2013 60.67 61.26 60.32 60.64 18087
5/2/2013 60.07 60.45 58.62 60.40 19475
5/1/2013 60.84 60.98 60.08 60.13 15086
4/30/2013 60.80 61.10 60.56 60.86 10648
4/29/2013 61.01 61.25 60.67 60.84 11747
4/26/2013 60.94 61.25 60.76 60.77 8916
4/25/2013 60.30 61.22 60.26 61.03 13278
4/24/2013 60.02 60.51 59.79 60.17 7372
4/23/2013 60.51 60.58 59.54 59.86 20363
4/22/2013 59.09 60.55 58.93 60.28 18594
4/19/2013 58.93 59.15 58.51 59.01 16931
4/18/2013 58.95 59.35 58.36 58.53 11236
4/17/2013 59.00 59.29 58.64 58.73 12709
4/16/2013 59.23 59.65 58.93 59.45 15296
4/15/2013 60.32 60.75 58.81 58.84 16381
4/12/2013 60.68 60.99 60.28 60.48 9556
4/11/2013 60.29 60.99 60.11 60.79 16648
4/10/2013 59.91 60.33 59.91 60.22 11811
4/9/2013 60.27 60.41 59.76 59.96 11296
4/8/2013 59.29 60.25 59.15 60.25 10560
4/5/2013 59.37 60.62 58.51 59.44 21461
4/4/2013 60.26 60.40 59.85 60.01 11450
4/3/2013 60.42 60.56 59.97 60.04 17457
4/2/2013 60.00 61.10 59.91 60.60 22789
4/1/2013 61.99 61.99 60.66 60.93 10184
3/28/2013 61.46 61.58 60.78 61.41 13019
3/27/2013 61.03 61.39 60.67 61.36 13213
3/26/2013 61.37 61.72 61.17 61.56 11281
3/25/2013 61.92 61.99 61.00 61.29 12304
3/22/2013 61.15 61.63 60.59 61.62 14343
3/21/2013 61.84 62.10 60.90 60.93 19236
3/20/2013 61.60 62.20 61.06 62.03 24586
3/19/2013 62.66 62.66 61.04 61.14 28157
3/18/2013 62.64 62.93 62.41 62.58 14209
3/15/2013 63.63 63.63 62.80 63.14 30744
3/14/2013 62.53 63.33 62.50 63.08 21564
3/13/2013 62.61 62.84 62.49 62.52 13156
3/12/2013 62.69 62.92 62.12 62.50 19345
3/11/2013 62.17 62.76 62.17 62.59 19563
3/8/2013 62.12 62.81 61.79 62.34 15274
3/7/2013 62.32 62.37 61.26 61.73 13920
3/6/2013 61.32 62.33 61.29 62.01 21676
3/5/2013 61.07 61.85 60.91 61.63 24882
3/4/2013 59.98 61.03 59.62 60.88 30922
3/1/2013 59.82 59.99 59.11 59.92 24529
2/28/2013 59.92 60.10 59.30 59.67 33662
2/27/2013 58.76 60.06 58.55 60.02 27861
2/26/2013 57.72 58.99 57.55 58.98 28744
2/25/2013 58.56 59.25 57.49 57.78 24237
2/22/2013 57.72 58.46 57.52 58.31 12907
2/21/2013 57.96 58.12 57.51 57.62 13102
2/20/2013 59.10 59.12 57.86 58.02 21754
2/19/2013 58.72 59.19 58.58 58.95 17342
2/15/2013 58.32 58.80 57.98 58.52 21454
2/14/2013 57.21 58.46 57.06 58.44 19663
2/13/2013 57.11 57.27 56.60 57.26 21926
2/12/2013 56.83 57.37 56.69 57.20 14119
2/11/2013 57.36 57.73 56.61 56.93 19366
2/8/2013 57.07 57.36 56.63 57.27 14619
2/7/2013 56.87 57.14 56.41 56.90 22148
2/6/2013 56.94 57.81 56.39 56.73 50421
2/5/2013 58.43 59.26 58.20 59.18 22877
2/4/2013 58.88 58.91 58.14 58.28 20091
2/1/2013 58.16 59.21 57.54 59.04 28299
1/31/2013 58.06 58.26 57.61 57.84 21578
1/30/2013 58.06 58.34 57.92 58.12 22507
1/29/2013 57.70 58.10 57.38 57.92 19060
1/28/2013 57.75 58.08 57.32 57.66 16475
1/25/2013 57.35 57.71 57.02 57.70 17052
1/24/2013 56.97 57.50 56.72 57.28 24805
1/23/2013 56.45 57.04 56.38 56.85 25502
1/22/2013 55.59 56.61 55.37 56.61 23103
1/18/2013 55.49 55.76 55.22 55.50 16848
1/17/2013 54.83 55.63 54.76 55.48 13027
1/16/2013 54.61 54.96 54.26 54.79 14827
1/15/2013 54.15 54.83 54.15 54.74 16438
1/14/2013 54.07 54.75 54.05 54.33 17690
1/11/2013 53.35 54.14 53.35 54.02 15988
1/10/2013 52.92 53.50 52.69 53.32 10198
1/9/2013 53.09 53.40 52.67 52.86 11698
1/8/2013 53.50 53.50 52.50 52.90 17254
1/7/2013 53.59 53.96 53.10 53.49 26551
1/4/2013 51.68 54.17 51.36 53.77 37702
1/3/2013 51.39 51.67 51.04 51.56 21307
1/2/2013 51.30 51.73 51.00 51.34 19239
12/31/2012 50.28 50.73 50.04 50.67 20264
12/28/2012 50.02 50.67 50.02 50.12 17015
12/27/2012 50.49 50.72 49.79 50.35 16779
12/26/2012 50.95 51.40 50.62 50.75 14275
Marketplace
Trading Center