CME: CME Group Inc. Historical Data

2007 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 115.5055

CLOSE 115.5206

Low

LOW 99.4

High

HIGH 142.9

DATE	OPEN	HIGH	LOW	CLOSE
01/03/2007	103.19	105.14	103.19	104.6
01/04/2007	104	105.39	103.73	105.36
01/05/2007	105.36	106.35	104.92	105.85
01/08/2007	106.2	106.98	105.43	106.98
01/09/2007	106.94	107.65	106.43	107.6
01/10/2007	107.22	110.79	107.02	110.67
01/11/2007	110.64	111.98	109.68	111.33
01/12/2007	111.3	114.9	111.15	114.8
01/16/2007	114.8	115.6	113.06	113.95
01/17/2007	113.95	116.8	113.43	116.4
01/18/2007	117	118	114.83	115.5
01/19/2007	115.2	116	114.48	115.47
01/22/2007	115.98	116.12	113.45	114
01/23/2007	114.4	116.88	113.31	116.87
01/24/2007	116.94	119.26	116.42	118.31
01/25/2007	118.74	118.74	115.38	115.8
01/26/2007	116.58	117.8	115.36	117.77
01/29/2007	117.79	118.39	115	115.17
01/30/2007	111	114.86	109.49	113.65
01/31/2007	114.04	114.5	112.43	112.66
02/01/2007	113.4	115.6	113.06	115.56
02/02/2007	115.1	116	114.2	115.78
02/05/2007	116.25	116.28	114.42	115.52
02/06/2007	115.52	116.2	114.73	115.82
02/07/2007	115.94	117.53	115.07	117.47
02/08/2007	117.4	117.52	116.09	116.84
02/09/2007	117.15	117.44	113.51	114.65
02/12/2007	114.65	114.7	112.44	112.8
02/13/2007	113.6	114.75	113.15	114.4
02/14/2007	114.67	115.96	114.12	114.6
02/15/2007	114.6	115.96	114.3	114.52
02/16/2007	114.15	115.2	114.01	114.95
02/20/2007	114.95	115.7	113.71	115.4
02/21/2007	115.35	115.67	113.4	113.45
02/22/2007	113.25	113.4	109.57	110
02/23/2007	110.05	110.3	108.11	108.97
02/26/2007	110.01	110.2	107	107.32
02/27/2007	106	106.56	102	102.2
02/28/2007	103.89	108.75	103.24	107.83
03/01/2007	106.2	110.08	105.22	109.05
03/02/2007	108.8	109.64	107.07	108.05
03/05/2007	108.2	112.43	107.59	110.88
03/06/2007	112.37	113.79	111.85	112.91
03/07/2007	112.74	113.58	111.77	112.21
03/08/2007	113.17	114.85	112.64	113.54
03/09/2007	114.55	114.55	112.2	113.59
03/12/2007	113.59	114.26	112.62	113.5
03/13/2007	113.2	113.28	109.98	110.09
03/14/2007	111.4	113.08	109.12	112.79
03/15/2007	110.8	115	106.4	106.58
03/16/2007	107.64	107.78	103.7	105.4
03/19/2007	106	107.27	105	106.05
03/20/2007	106.38	107.17	105.75	106.49
03/21/2007	106.49	108.2	105.65	108.1
03/22/2007	108.68	109.79	107	108.83
03/23/2007	108.83	109.3	107.4	108.17
03/26/2007	108.3	108.74	107.12	107.64
03/27/2007	107.59	109.18	107.15	107.48
03/28/2007	107.47	107.94	105.44	105.85
03/29/2007	106.6	106.92	105.93	106.22
03/30/2007	106.1	107.22	105.65	106.49
04/02/2007	107.42	109.2	106.8	108.78
04/03/2007	108.88	110.34	108.57	110.18
04/04/2007	110.3	112.24	110.2	111.42
04/05/2007	111.4	111.82	110.54	110.7
04/09/2007	111	111.58	109.64	110.1
04/10/2007	110.25	111.37	109.69	110.1
04/11/2007	109.98	110.84	108.85	110.1
04/12/2007	110.13	110.94	109.24	110.67
04/13/2007	111.06	111.09	110.2	110.3
04/16/2007	110.34	113	110.3	111.75
04/17/2007	111.75	112.5	110.9	111.64
04/18/2007	111.64	112.8	111.09	111.72
04/19/2007	111.46	112.49	110.53	110.77
04/20/2007	111.5	111.96	110.9	111.18
04/23/2007	111.18	111.24	109.25	109.48
04/24/2007	109.88	109.88	106.16	106.26
04/25/2007	106.78	107	104.71	106.14
04/26/2007	106.6	106.7	103.46	103.75
04/27/2007	103.8	105.88	103.79	104.4
04/30/2007	104.79	105.8	103.18	103.35
05/01/2007	103.5	104.29	101.03	102.52
05/02/2007	103.3	104.45	102.7	103.06
05/03/2007	103.06	104.58	102.89	104.2
05/04/2007	104.2	104.42	102.47	102.98
05/07/2007	101.6	102.62	100.85	101.59
05/08/2007	101.25	102.5	100.22	101.75
05/09/2007	100.95	102.3	100.7	101.39
05/10/2007	101.4	102.18	99.4	99.59
05/11/2007	105.03	107.53	102.8	107.26
05/14/2007	107.26	108.88	105.65	105.9
05/15/2007	105.94	106.7	104.02	104.68
05/16/2007	104.88	105.32	103.1	104.31
05/17/2007	104	105.18	103.28	104.76
05/18/2007	104.85	105.2	103.75	103.98
05/21/2007	103.98	104.16	102.88	103
05/22/2007	102.8	104.55	102.5	104.43
05/23/2007	104.4	105.2	103.81	103.88
05/24/2007	104	104.4	101.6	102.45
05/25/2007	102.84	103.15	102.03	102.7
05/29/2007	103.39	105.34	103.2	105.2
05/30/2007	104.4	105.6	103.65	105.57
05/31/2007	105.7	106.64	105.7	106.2
06/01/2007	106.59	107.67	105.29	107.4
06/04/2007	107.4	107.9	106.69	107.05
06/05/2007	106.79	107.98	106.68	107.85
06/06/2007	107.68	109.1	107.2	108.48
06/07/2007	108.44	109.49	106.59	107.89
06/08/2007	108	110.05	108	109.93
06/11/2007	109.99	112.05	109.7	111.41
06/12/2007	111.42	111.71	109.7	109.7
06/13/2007	110.05	110.53	108.62	110.25
06/14/2007	109.95	110.57	109.21	109.5
06/15/2007	110.72	111.71	109.75	110.54
06/18/2007	110.23	110.5	108.6	109.2
06/19/2007	107.22	109.4	107.22	109.26
06/20/2007	109.4	109.94	108.78	108.78
06/21/2007	109.13	109.89	108	109.85
06/22/2007	109.46	110.06	107.99	107.99
06/25/2007	107.8	108.89	106.14	106.68
06/26/2007	106.66	107.89	105.94	106.18
06/27/2007	105.6	108.52	105.22	108.43
06/28/2007	108.43	109.43	107.73	108.1
06/29/2007	108.1	109	106.36	106.87
07/02/2007	107.76	107.78	106.37	106.5
07/03/2007	107.8	108.55	107.2	107.87
07/05/2007	108.4	111.14	107.87	111.14
07/06/2007	111	115.5	108.83	114.96
07/09/2007	114.6	116.41	113.41	114.12
07/10/2007	114	114.08	112.02	112.16
07/11/2007	111.53	116.51	110.93	116.01
07/12/2007	116.15	118.11	115.98	117.56
07/13/2007	117.2	117.4	116.04	116.9
07/16/2007	116.8	120	116.6	117.26
07/17/2007	117.9	118.2	115.8	116.75
07/18/2007	116.85	117.38	114.6	115.53
07/19/2007	115.9	117	114.29	114.4
07/20/2007	114.45	114.65	112.26	112.4
07/23/2007	112.4	113.66	111.04	111.92
07/24/2007	111.4	111.97	109.21	109.8
07/25/2007	110.4	111.6	107.88	109.5
07/26/2007	108.4	108.95	104.52	107.5
07/27/2007	107.6	113.45	106.52	111.3
07/30/2007	112.79	114.32	111.9	114.31
07/31/2007	115	115.1	109.76	110.5
08/01/2007	111	113.03	108.65	112.27
08/02/2007	112.59	112.79	110.55	111.2
08/03/2007	111.8	114.2	111.2	111.58
08/06/2007	112.2	114.84	111.22	114.84
08/07/2007	114.3	116.74	113.52	115.8
08/08/2007	115.91	121	115.91	121
08/09/2007	117.8	121.99	117.5	118.75
08/10/2007	119.4	120.41	117.2	118.85
08/13/2007	120.04	120.18	116.06	116.21
08/14/2007	116.6	117.54	112.46	112.46
08/15/2007	112.61	113.4	107.75	107.98
08/16/2007	106.5	107.39	101.18	105.9
08/17/2007	108.37	111.11	104.72	108.77
08/20/2007	109.03	109.3	106.4	107.52
08/21/2007	106.86	110.8	106.34	110.8
08/22/2007	111.58	111.7	108.85	109.32
08/23/2007	109.28	111.31	109.28	111.01
08/24/2007	111.01	112.07	110.3	112.07
08/27/2007	111.3	112.14	111.2	111.72
08/28/2007	111.34	111.9	110.71	110.84
08/29/2007	111.02	112.08	111.02	112.02
08/30/2007	112.6	112.6	110.14	110.45
08/31/2007	110.82	112.03	109.43	110.96
09/04/2007	111.34	113.6	111.34	112.96
09/05/2007	112.91	114.54	112.58	112.9
09/06/2007	113.53	114	110.94	111.41
09/07/2007	110.2	110.23	108.25	108.93
09/10/2007	109.71	110	106.91	107.93
09/11/2007	108.6	110.1	108.4	109.63
09/12/2007	109.24	110.12	108.6	108.64
09/13/2007	109.8	110.74	109.18	110.15
09/14/2007	109.78	110.37	108.76	109.72
09/17/2007	109.6	109.6	107.41	108.02
09/18/2007	108.82	110.5	107.12	110.5
09/19/2007	110.85	111.01	109.45	110.38
09/20/2007	110.33	110.77	108.18	108.45
09/21/2007	109.92	109.96	108.04	108.85
09/24/2007	108.85	110.15	107.62	108.02
09/25/2007	107.98	110.69	107	110.48
09/26/2007	111.59	116.8	111.59	116.22
09/27/2007	117	118.56	115.63	117.7
09/28/2007	117.64	118.37	116.87	117.47
10/01/2007	118.21	123.08	118.21	121.66
10/02/2007	121.4	121.98	119.74	120.59
10/03/2007	120.6	123.18	120.49	122.11
10/04/2007	122.24	123.16	120.3	120.97
10/05/2007	121.86	125.91	121.86	125.83
10/08/2007	125.83	126.3	123.47	125
10/09/2007	125.84	126.16	124.15	126.16
10/10/2007	126.2	126.27	124.65	125.2
10/11/2007	126.35	126.8	122.45	124.5
10/12/2007	124.2	126.73	123.4	125.9
10/15/2007	125.8	125.91	123.85	124.54
10/16/2007	124	124.68	123	124.05
10/17/2007	125.18	125.85	122.7	124.27
10/18/2007	123.4	125.63	122.7	124.59
10/19/2007	123.8	124.43	122.73	122.73
10/22/2007	122.4	124.26	121.8	123.74
10/23/2007	124.13	127.45	124.07	126.92
10/24/2007	127.4	133.08	127.2	130
10/25/2007	130.31	138.6	130.19	134.43
10/26/2007	136.38	136.61	132.02	132.6
10/29/2007	133.58	134.39	131.1	132.4
10/30/2007	132.14	132.84	130.89	131.22
10/31/2007	132.2	133.55	129.59	133.25
11/01/2007	132.37	134.47	129.3	129.79
11/02/2007	130.31	131.41	128.01	129.95
11/05/2007	128	132.89	128	130.55
11/06/2007	131.28	134.11	128.53	133.82
11/07/2007	133	134.5	131.58	132
11/08/2007	131.01	134.48	128.96	132.46
11/09/2007	130.45	132.9	128.3	129.34
11/12/2007	128.4	130.59	125	126.56
11/13/2007	127.37	129.5	126	129.5
11/14/2007	131	131.74	129.73	130.29
11/15/2007	129.51	131.2	128.39	129.6
11/16/2007	130.21	130.76	128.31	130.55
11/19/2007	129.6	132.93	129.6	130.2
11/20/2007	130.15	133.11	126.8	129.78
11/21/2007	128.45	129.6	125.57	126.56
11/23/2007	127.2	127.77	126.2	127.75
11/26/2007	127.5	128.5	124.92	124.93
11/27/2007	125.78	126.59	122.88	124.6
11/28/2007	125.4	130.8	125.4	130.68
11/29/2007	130.52	132.95	129.6	131.8
11/30/2007	134	134.5	129.91	131.72
12/03/2007	131.6	133.98	130.94	132.16
12/04/2007	132.03	137.4	132.03	134.05
12/05/2007	135.2	139.98	135.2	139.45
12/06/2007	138.84	139.96	137.85	139.96
12/07/2007	139.96	142.16	139.01	141.4
12/10/2007	141.1	142.9	139.8	140.5
12/11/2007	141	142	134.8	136.23
12/12/2007	139.57	139.57	135.76	137.63
12/13/2007	136.68	140.6	134.7	140.2
12/14/2007	139.55	142.16	138.6	139.81
12/17/2007	139.48	141.48	137.89	138.3
12/18/2007	139.58	140.22	136.1	138.4
12/19/2007	138.7	140.16	137.11	138.7
12/20/2007	139.99	140.9	138.82	140.2
12/21/2007	140.97	142.15	139.35	142.15
12/24/2007	138.25	140.34	136.2	138.8
12/26/2007	138.5	138.5	136.31	138
12/27/2007	138.4	138.4	135.6	135.6
12/28/2007	137.3	137.3	134.6	136.5
12/31/2007	136	137.2	134.64	137.2

Menu

Create your free account now!

CME: CME Group Inc. Historical Data

2007 Historical Chart

Average

Low

High