Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CME Group Inc. logo
CME
CME Group Inc.
20:00:01
246.38 $
0.0000 (%0.00)
Previous Close: 252.54
Day Low₺245.61
Day High₺257.93
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CME: CME Group Inc. Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 12.3143
CLOSE 12.3329

Low

LOW 8.27

High

HIGH 15.86
DATEOPENHIGHLOWCLOSE
01/02/20038.738.798.698.74
01/03/20038.749.168.79.16
01/06/20039.019.679.019.62
01/07/20039.69.729.459.6
01/08/20039.619.659.539.6
01/09/20039.629.849.539.81
01/10/20039.779.879.749.8
01/13/20039.89.949.779.92
01/14/20039.92109.819.82
01/15/20039.689.689.359.41
01/16/20039.49.49.059.08
01/17/20039.059.18.969
01/21/20039.019.048.858.89
01/22/20038.868.888.828.83
01/23/20038.849.158.839.09
01/24/20039.079.4299.4
01/27/20039.369.389.249.25
01/28/20039.269.329.29.2
01/29/20039.189.49.159.3
01/30/20039.39.328.768.84
01/31/20038.88.818.48.5
02/03/20038.498.588.438.47
02/04/20038.448.448.318.4
02/05/20038.398.48.278.35
02/06/20038.348.48.298.3
02/07/20038.328.438.318.42
02/10/20038.428.688.418.6
02/11/20038.68.718.588.58
02/12/20038.558.598.58.58
02/13/20038.578.748.568.7
02/14/20038.748.968.748.9
02/18/20038.958.968.838.9
02/19/20038.9198.888.95
02/20/20038.969.028.949.01
02/21/20039.019.1399.07
02/24/200399.1699.11
02/25/20039.19.169.079.14
02/26/20039.159.29.029.07
02/27/20039.059.058.668.66
02/28/20038.658.768.578.61
03/03/20038.618.718.68.63
03/04/20038.628.658.568.56
03/05/20038.578.598.448.45
03/06/20038.428.538.428.47
03/07/20038.478.558.448.47
03/10/20038.468.538.458.47
03/11/20038.478.548.438.45
03/12/20038.488.518.388.48
03/13/20038.58.548.488.5
03/14/20038.58.688.58.64
03/17/20038.649.248.649.19
03/18/20039.199.379.149.21
03/19/20039.229.399.229.39
03/20/20039.399.399.119.11
03/21/20039.149.439.149.42
03/24/20039.49.649.359.6
03/25/20039.599.719.599.69
03/26/20039.689.789.689.7
03/27/20039.689.789.569.78
03/28/20039.769.769.689.73
03/31/20039.719.719.559.63
04/01/20039.639.649.529.59
04/02/20039.479.669.459.63
04/03/20039.649.849.649.66
04/04/20039.679.769.659.68
04/07/20039.749.779.339.34
04/08/20039.329.359.239.29
04/09/20039.319.389.259.35
04/10/20039.369.439.319.42
04/11/20039.449.449.339.35
04/14/20039.359.529.349.5
04/15/20039.499.539.499.5
04/16/20039.519.589.59.52
04/17/20039.729.939.719.81
04/21/20039.779.789.659.74
04/22/20039.810.119.649.96
04/23/200310.0610.251010.1
04/24/200310.110.3210.110.32
04/25/200310.3210.5410.3210.49
04/28/200310.5311.2410.5311.08
04/29/200311.0811.2210.9611.13
04/30/200311.1211.3511.0211.31
05/01/200311.3111.3611.1611.16
05/02/200311.1311.511.1311.4
05/05/200311.4111.611.3311.36
05/06/200311.3611.3611.2111.3
05/07/200311.2611.3211.0611.12
05/08/200311.0811.1210.9911.08
05/09/200311.111.2611.0111.14
05/12/200311.1311.4511.111.34
05/13/200311.3211.811.3211.72
05/14/200311.7111.8511.6711.7
05/15/200311.6911.7711.6411.72
05/16/200311.711211.6212
05/19/200311.8811.911.6711.71
05/20/200311.6911.8611.6911.71
05/21/200311.6911.8411.6111.83
05/22/200311.8812.0411.8611.94
05/23/200311.9512.0511.9412.04
05/27/200311.9311.9311.8411.91
05/28/200311.9112.1311.9112.09
05/29/200312.0912.1211.9712.05
05/30/200312.0512.3612.0412.3
06/02/200312.3112.5612.3112.41
06/03/200312.3712.5112.3712.46
06/04/200312.4712.6912.4612.64
06/05/200312.6412.7212.5712.6
06/06/200312.5712.5712.212.2
06/09/200312.1712.4412.1612.4
06/10/200312.312.5512.312.44
06/11/200312.4212.5112.4212.47
06/12/200312.512.912.4612.83
06/13/200312.8312.9612.8312.9
06/16/200312.9413.1712.9413.12
06/17/200313.1513.913.1413.88
06/18/200313.8613.9813.7113.92
06/19/200313.921413.5313.6
06/20/200313.6313.6413.2113.25
06/23/200313.2513.2713.0613.2
06/24/200313.213.7813.213.69
06/25/200313.713.713.413.4
06/26/200313.4113.8413.4113.83
06/27/200313.7513.9213.7213.92
06/30/200313.9414.0113.8513.93
07/01/200314.0414.961414.91
07/02/200314.9114.9314.6314.93
07/03/200314.814.8214.6214.77
07/07/200314.8414.914.7614.85
07/08/200314.8215.1714.8114.88
07/09/200314.8715.3614.8715.3
07/10/200315.315.515.1615.5
07/11/200315.5515.6215.0215.14
07/14/200315.1915.5615.1915.47
07/15/200315.5215.6415.4315.57
07/16/200315.5815.615.2315.3
07/17/200315.2815.2814.8214.89
07/18/200314.915.0814.8714.96
07/21/200314.9514.9614.7214.72
07/22/20031515.571515.54
07/23/200315.5415.815.4415.8
07/24/200315.8215.8615.1615.18
07/25/200315.1815.7215.1815.7
07/28/200315.715.715.5415.58
07/29/200315.6115.6215.1815.27
07/30/200315.2815.315.0315.08
07/31/200315.0815.1514.7314.73
08/01/200314.7114.7114.1514.37
08/04/200314.3614.6814.214.63
08/05/200314.6514.9514.6514.94
08/06/200314.951514.7815
08/07/200314.9915.0114.8615.01
08/08/200315.0315.0614.9615.01
08/11/200315.0215.0814.9815.03
08/12/200315.0715.114.9915.1
08/13/200315.1215.5215.1215.4
08/14/200315.4115.6815.4115.64
08/15/200315.6515.715.615.7
08/18/200315.715.7215.5215.58
08/19/200315.415.414.314.32
08/20/200314.514.8714.4514.68
08/21/200314.6814.7213.6614.38
08/22/200314.3314.3313.6513.65
08/25/200313.6513.6513.1113.28
08/26/200313.614.0813.5314.06
08/27/200314.114.614.0814.57
08/28/200314.5714.5914.2814.29
08/29/200314.214.21414.08
09/02/200314.0514.0813.8413.92
09/03/200313.9414.2713.7414.2
09/04/200314.214.2914.1214.19
09/05/200314.1914.2114.0414.07
09/08/200314.114.4314.0814.43
09/09/200314.414.5414.1414.42
09/10/200314.414.414.1914.32
09/11/200314.3114.4414.2914.29
09/12/200314.3414.3914.114.32
09/15/200314.314.3214.114.26
09/16/200314.2714.3314.2414.3
09/17/200314.3414.7114.314.47
09/18/200314.4514.7814.4514.75
09/19/200314.7914.8314.6614.67
09/22/200314.6714.6714.4314.5
09/23/200314.514.513.8914.05
09/24/200314.0314.0813.713.94
09/25/200314.0914.0913.6813.7
09/26/200313.713.7813.2713.3
09/29/200313.3413.3413.2313.29
09/30/200313.2213.813.1213.76
10/01/200313.7613.9313.713.81
10/02/200313.8414.2913.8414.2
10/03/200314.2414.4414.214.35
10/06/200314.3314.6114.3114.58
10/07/200314.5814.6514.5114.58
10/08/200314.6814.7314.5814.67
10/09/200314.714.7414.4914.51
10/10/200314.5114.6114.514.52
10/13/200314.514.9414.4814.94
10/14/200314.9415.0114.8414.91
10/15/200314.714.8814.5214.87
10/16/200314.8614.8614.6814.69
10/17/200314.6614.6614.1214.12
10/20/200314.1214.1213.7113.78
10/21/200313.7814.0413.7814
10/22/200313.8513.8513.413.44
10/23/200313.413.412.7713.07
10/24/200313.413.5713.2813.55
10/27/200313.5513.6613.5213.6
10/28/200313.6213.8813.613.6
10/29/200313.613.813.613.8
10/30/200313.813.8213.4713.47
10/31/200313.4813.6113.4813.59
11/03/200313.5913.6913.5613.6
11/04/200313.5913.5913.1913.2
11/05/200313.1813.3513.113.26
11/06/200313.3113.513.1613.27
11/07/200313.2713.4913.2713.48
11/10/200313.4613.5713.3113.51
11/11/200313.5513.7513.5513.65
11/12/200313.6613.9313.6613.86
11/13/200313.8113.8613.3513.45
11/14/200313.413.7513.413.53
11/17/200313.4813.4813.1413.17
11/18/200313.313.4413.2613.27
11/19/200313.313.6713.313.64
11/20/200313.6613.7913.5313.58
11/21/200313.5913.7313.4913.58
11/24/200313.6313.7413.5513.73
11/25/200313.7313.7413.613.69
11/26/200313.7413.7713.6913.7
11/28/200313.713.7113.6613.69
12/01/200313.7313.8213.6813.8
12/02/200313.8413.9613.8213.86
12/03/200313.7413.7413.5713.67
12/04/200313.713.813.5213.8
12/05/200313.8214.2913.8214.13
12/08/200314.114.1213.9414
12/09/200314.0214.0213.8513.87
12/10/200313.8713.8713.4913.57
12/11/200313.5713.8113.5713.72
12/12/200313.6813.7413.5913.65
12/15/200313.7413.8313.5913.59
12/16/200313.6213.7513.5813.73
12/17/200313.7413.7713.6613.75
12/18/200313.8814.1513.8514.07
12/19/200314.1314.414.114.39
12/22/200314.4714.614.3614.44
12/23/200314.4614.4814.4114.48
12/24/200314.4714.4714.3814.39
12/26/200314.4414.4714.2814.3
12/29/200314.414.5814.414.48
12/30/200314.5214.5514.4714.54
12/31/200314.5414.5414.4214.47