CME Group Inc $75.47

up +0.59


24/7/2014 01:29 PM  |  NASDAQ : CME  
Industries : Financial Services / Investment Brokerage - National
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
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
5/8/201470.0170.6069.0469.171,792,252
5/7/201468.8470.4268.4070.361,621,840
5/6/201469.4069.6568.4968.551,543,217
5/5/201469.1969.9168.4669.751,209,631
5/2/201470.6771.0069.5269.571,662,695
5/1/201470.8171.2467.5470.682,918,415
4/30/201470.6570.8369.8970.392,189,539
4/29/201470.7671.3970.4270.831,187,132
4/28/201470.6270.9469.5870.751,201,647
4/25/201470.8270.9870.3070.39799,155
4/24/201471.8972.0070.5170.901,119,250
4/23/201470.9671.6470.9071.401,290,375
4/22/201469.4171.2569.1071.141,610,927
4/21/201469.2569.6168.8169.43779,401
4/17/201468.7369.6168.6469.301,031,094
4/16/201468.2168.8367.6768.731,191,073
4/15/201467.5867.9466.4467.791,293,001
4/14/201467.2267.9066.6267.251,426,843
4/11/201467.7668.0966.7566.952,073,768
4/10/201469.3170.2668.0268.372,683,359
4/9/201468.0969.7168.0969.532,855,748
4/8/201467.8069.3467.0169.135,285,352
4/7/201470.3670.5767.5167.595,082,888
4/4/201473.0273.1370.5470.602,189,781
4/3/201472.1173.1671.9472.181,843,756
4/2/201472.7373.3771.7572.273,379,404
4/1/201474.4275.0072.2572.663,638,288
3/31/201473.8974.7473.7574.021,411,561
3/28/201474.1874.8673.5873.83931,021
3/27/201474.8775.0073.2273.922,019,101
3/26/201476.8876.8874.9775.021,769,610
3/25/201477.3777.4176.3376.541,640,227
3/24/201477.6777.6776.8077.041,526,598
3/21/201477.7577.7577.0077.452,997,491
3/20/201475.5377.0775.3676.922,521,282
3/19/201475.7675.9474.9075.712,445,165
3/18/201476.1276.3675.1475.911,674,754
3/17/201475.8476.4775.8476.26988,280
3/14/201475.0675.9174.4675.361,506,258
3/13/201476.3276.3274.7374.782,200,798
3/12/201475.6976.0575.0076.051,299,638
3/11/201476.6577.1975.6775.911,332,745
3/10/201477.0577.2576.3576.731,066,949
3/7/201476.8477.5476.6376.971,961,858
3/6/201476.2377.1975.8976.761,849,890
3/5/201475.7776.9775.7176.422,588,026
3/4/201475.1676.2375.1076.002,027,586
3/3/201473.1874.1972.7774.111,796,180
Trading Center