$95.93 -0.09 (%) CME Group Inc - NASDAQ

Feb. 27, 2015 | 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
2/27/201595.7996.4395.2595.93941,105
2/26/201596.2596.6995.5696.02865,819
2/25/201596.0396.7995.8496.53752,881
2/24/201595.2497.1294.9796.171,341,570
2/23/201593.9895.0193.5194.99916,583
2/20/201594.1194.3992.4894.251,911,542
2/19/201593.6594.2393.4094.181,168,452
2/18/201594.1694.7593.3293.76879,739
2/17/201594.0194.3593.4894.201,219,226
2/13/201594.8395.3893.7493.921,668,303
2/12/201594.8995.8094.6095.311,437,056
2/11/201594.5895.3293.9794.811,024,318
2/10/201594.0494.9293.2594.621,423,832
2/9/201593.6294.8793.0993.821,425,336
2/6/201592.0495.2191.5694.213,217,819
2/5/201589.7991.6289.2790.842,321,625
2/4/201587.7489.8987.3789.252,255,255
2/3/201587.1787.8686.6887.271,679,958
2/2/201585.8487.2484.7787.081,329,751
1/30/201585.0986.3985.0085.301,533,556
1/29/201585.2286.2985.0786.221,309,397
1/28/201588.0288.4085.1485.171,337,521
1/27/201588.3088.8487.2687.37761,407
1/26/201588.6288.9987.3988.79724,886
1/23/201588.5088.9487.6888.521,009,561
1/22/201585.5888.9085.3888.572,125,850
1/21/201585.2986.9784.9985.552,147,140
1/20/201586.7487.3685.4885.552,095,419
1/16/201584.4885.2283.4385.042,197,996
1/15/201584.9385.5484.4584.871,308,123
1/14/201585.3986.2184.3485.012,362,784
1/13/201588.6089.2086.8687.131,747,358
1/12/201588.9389.2487.4287.611,137,890
1/9/201588.7089.2688.2088.791,239,507
1/8/201589.2689.9788.5488.712,002,409
1/7/201587.0088.3486.6588.301,908,814
1/6/201589.0089.2187.0287.291,583,791
1/5/201587.9089.0487.6988.641,505,225
1/2/201589.2289.3887.6288.141,130,527
12/31/201490.0990.2988.6488.65863,362
12/30/201489.9690.2089.6889.85782,918
12/29/201490.0290.9689.6490.18897,382
12/26/201491.0491.3590.3290.39716,924
12/24/201491.0091.3590.1590.58909,208
12/23/201493.2093.9192.6392.721,444,588
12/22/201492.2793.0492.0092.911,683,969
12/19/201491.9393.0491.9392.362,746,230
12/18/201490.0692.3090.0392.282,187,136
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center