$98.61 +1.14 (%) CME Group Inc - NASDAQ

May. 27, 2016 | 04:00 PM

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
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
5/6/201692.3492.9992.1492.881,369,891
5/5/201692.7593.3292.2292.931,593,377
5/4/201692.3692.9492.1392.321,987,163
5/3/201693.2193.6692.0092.831,094,069
5/2/201692.6093.7092.1993.621,730,019
4/29/201691.7592.1990.6991.911,812,471
4/28/201692.6893.8191.7592.332,115,278
4/27/201693.8694.8393.4494.461,619,005
4/26/201694.1394.3293.4194.121,616,893
4/25/201693.9194.4793.3993.701,296,374
4/22/201693.0594.6392.7194.202,069,611
4/21/201693.0793.3392.5893.051,855,951
4/20/201692.6793.5092.3693.101,954,546
4/19/201691.3692.6291.0092.621,965,731
4/18/201691.3991.7891.0091.481,554,099
4/15/201691.1591.6190.5991.442,418,301
4/14/201690.5891.2990.0090.972,685,164
4/13/201690.8290.8889.5890.274,799,065
4/12/201689.9990.3889.4690.053,204,435
4/11/201689.6790.3889.5689.704,378,236
4/8/201690.0090.0589.0089.096,505,713
4/7/201693.7494.0291.6192.221,488,159
4/6/201694.2294.7093.7694.381,059,186
4/5/201697.4797.5294.3594.531,563,309
4/4/201696.8796.8795.6696.74779,317
4/1/201695.8297.0995.5596.951,069,733
3/31/201695.6996.3795.5396.051,202,688
3/30/201695.6295.9595.1495.57951,101
3/29/201695.0095.1693.5595.001,351,644
3/28/201695.1795.6594.9195.21815,476
3/24/201696.1996.1994.4295.171,469,635
3/23/201695.7796.8294.9096.361,348,104
3/22/201695.7896.0795.0595.581,463,058
3/21/201695.9596.3895.0095.801,356,082
3/18/201696.6696.7295.1195.953,991,062
3/17/201696.1996.8695.8696.421,798,592
3/16/201696.0996.9495.7996.381,766,983
3/15/201695.4097.7495.4096.711,824,918
3/14/201694.6796.8194.2296.392,191,353
3/11/201693.9395.0893.5394.591,436,971
3/10/201694.4494.4492.5293.731,198,534
3/9/201693.4594.5093.0393.901,326,168
3/8/201692.1294.2392.0793.291,451,478
3/7/201693.9594.3192.5793.581,299,688
3/4/201694.7795.0292.9394.801,538,121
3/3/201693.5894.4492.9394.341,291,326
3/2/201692.9993.8892.5693.301,947,605
3/1/201691.7992.5789.8792.563,469,841
2/29/201692.4593.4991.3391.441,425,868
2/26/201693.6494.0092.9193.171,193,395
2/25/201692.9793.5992.2293.19986,016
2/24/201691.4892.5990.3792.30926,062
2/23/201692.0493.3991.2191.901,457,616
2/22/201694.0094.4591.5591.971,550,310
2/19/201691.4393.8790.8193.321,626,408
2/18/201691.9792.1390.7291.301,401,135
2/17/201691.6892.1990.2192.152,351,062
2/16/201692.2592.3790.0990.712,395,105
2/12/201690.9291.2989.5191.151,691,213
2/11/201688.3690.5588.3289.321,952,819
2/10/201693.0393.4990.4490.532,133,654
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center