$92.28 +2.34 (%) CME Group Inc - NASDAQ

Dec. 18, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

CME historical data

Date Open High Low Close Volume
12/17/201487.7089.9987.5689.941,976,937
12/16/201487.5088.4386.8287.501,723,826
12/15/201487.6788.1787.0087.941,759,419
12/12/201487.8288.3887.0487.081,431,601
12/11/201489.5289.9988.3488.481,902,884
12/10/201488.2289.5388.0089.032,220,404
12/9/201488.0488.6486.9888.581,091,246
12/8/201487.9689.4987.5988.931,926,438
12/5/201487.6588.8887.4888.742,018,744
12/4/201486.4387.2686.2487.241,318,802
12/3/201485.3986.8085.0986.741,424,174
12/2/201484.6585.6484.3785.611,713,668
12/1/201484.5984.8384.0184.611,398,853
11/28/201484.1284.9183.8584.641,370,010
11/26/201483.6083.8483.2983.691,093,639
11/25/201483.0184.0083.0083.531,856,926
11/24/201483.5684.1983.0383.36998,561
11/21/201484.5884.5882.8383.141,159,799
11/20/201483.1984.0082.5183.591,300,938
11/19/201483.5184.0282.7283.781,510,637
11/18/201484.3984.4583.3483.711,467,302
11/17/201484.6184.8583.8584.091,327,783
11/14/201485.1985.5184.7184.821,277,315
11/13/201485.9586.1484.8785.141,282,833
11/12/201486.0786.2885.4985.601,062,688
11/11/201486.0086.3985.6186.29752,308
11/10/201485.6086.0485.0285.951,041,497
11/7/201486.0886.4085.0785.60939,163
11/6/201485.7086.4085.4986.27969,112
11/5/201485.7386.1885.2585.771,521,130
11/4/201484.6885.3884.5985.271,734,078
11/3/201484.1185.0083.8384.791,832,820
10/31/201482.7583.8882.3283.812,979,751
10/30/201481.5582.1680.6181.561,631,236
10/29/201481.1482.1080.8281.831,516,884
10/28/201482.0582.4380.7581.331,750,515
10/27/201482.2282.7981.7381.981,129,618
10/24/201481.0682.4281.0282.311,063,444
10/23/201480.3381.6779.9881.201,388,017
10/22/201480.2580.3079.2979.491,071,650
10/21/201480.0280.0679.4480.041,097,470
10/20/201478.3379.6577.8279.391,336,605
10/17/201479.5780.0377.7878.262,333,826
10/16/201477.9979.7677.5679.131,824,410
10/15/201479.0680.5775.9479.313,139,666
10/14/201479.6780.5879.5279.851,549,583
10/13/201480.8281.3378.8779.011,980,062
10/10/201481.1182.6280.9481.611,683,160
10/9/201480.9381.5080.3780.981,755,087
10/8/201479.9281.2079.7181.163,011,582
10/7/201480.9481.3179.7279.751,715,457
10/6/201481.2981.7580.9181.351,909,842
10/3/201479.7681.3579.7680.951,683,074
10/2/201479.7380.9479.6280.422,299,663
10/1/201479.9680.0179.2379.402,005,129
9/30/201479.5780.2479.3979.961,983,151
9/29/201479.3079.9278.9279.501,544,238
9/26/201479.7480.1678.7280.031,852,511
9/25/201480.9681.2378.9879.202,158,230
9/24/201481.1381.5980.8081.281,185,089
9/23/201482.5483.0081.1181.131,652,430
9/22/201482.6783.1582.1882.571,520,443
9/19/201483.6683.6682.1482.842,227,167
9/18/201480.3483.6180.1182.963,067,416
9/17/201479.7581.0279.4680.691,933,159
9/16/201479.6480.4279.1879.871,435,582
9/15/201479.0080.1678.8879.821,880,935
9/12/201477.5379.3677.5279.332,321,640
9/11/201475.9177.6075.9177.521,514,228
9/10/201475.8976.2875.3076.011,157,227
9/9/201475.9276.1575.3975.68895,357
9/8/201476.0276.3175.6375.941,019,976
9/5/201476.5376.5575.8576.451,345,831
9/4/201476.6777.0276.2576.611,169,212
9/3/201477.0377.2076.0076.52927,711
9/2/201476.5877.1076.4076.751,255,028
8/29/201476.8877.4276.5076.551,084,900
8/28/201475.9476.6975.9376.581,042,378
8/27/201476.2676.5575.9976.46933,795
8/26/201475.3776.6975.3776.361,177,615
8/25/201475.3375.9974.9475.65983,882
8/22/201474.4675.1974.2274.86958,806
8/21/201474.0874.7073.8574.641,066,498
8/20/201473.4174.2473.3774.17873,974
8/19/201473.9873.9873.1773.51965,107
8/18/201473.9474.3273.6973.811,088,709
8/15/201473.9573.9572.8973.361,307,425
8/14/201473.5473.7573.3673.59923,459
8/13/201472.2573.7072.2573.541,622,511
8/12/201473.2573.5372.9573.211,712,116
8/11/201473.6973.9373.2873.371,324,983
8/8/201473.5073.6272.9173.352,550,832
8/7/201474.0574.0573.0273.221,617,524
8/6/201473.5574.4873.4473.591,524,768
8/5/201473.9074.1273.2273.651,980,121
8/4/201474.3374.4073.7174.171,793,393
8/1/201473.7174.6873.3574.181,692,112
7/31/201474.5075.4973.6073.942,199,277
7/30/201475.9076.2275.2375.831,524,894
7/29/201475.1175.9074.9675.501,419,710
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center