CME: CME Group Inc. Historical Data

2008 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 80.3189

CLOSE 79.9484

Low

LOW 31.1

High

HIGH 137.29

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2008	137.2	137.29	134.11	134.8
01/03/2008	134.81	135.11	127.67	130.07
01/04/2008	129.18	129.18	123.7	124.3
01/07/2008	125.2	125.79	119.01	122.81
01/08/2008	123.4	124.96	118.75	119.6
01/09/2008	119.4	120.75	114.86	120.07
01/10/2008	118.6	123.59	117.67	122.34
01/11/2008	121.46	124.4	119.9	123.53
01/14/2008	124.4	124.8	122.12	124.67
01/15/2008	123.35	123.99	119.28	119.35
01/16/2008	118.2	119.14	113.41	115.35
01/17/2008	115.61	116.6	108.34	108.95
01/18/2008	109.08	112.64	109	111.68
01/22/2008	107.01	116.74	105.54	116.2
01/23/2008	113.8	122.76	113	122
01/24/2008	121.6	128.52	121.5	127.03
01/25/2008	127.11	129.4	125.63	125.8
01/28/2008	128.82	130.55	121.74	125
01/29/2008	124.22	125.3	121.8	123.4
01/30/2008	122.3	123.73	118.8	119.65
01/31/2008	118.1	124.98	116	123.48
02/01/2008	124	124.31	120.4	122.01
02/04/2008	123.84	124.6	122	123.8
02/05/2008	124.35	124.9	117.75	117.76
02/06/2008	116.7	116.7	95.03	97.05
02/07/2008	102.4	109.49	102	105.6
02/08/2008	105.95	106.79	102.64	103.4
02/11/2008	103.4	106	101.54	104.3
02/12/2008	105.8	108.73	104.74	106.05
02/13/2008	106.7	107.65	105.16	107
02/14/2008	107	108.56	105.5	106.19
02/15/2008	106.13	106.13	103.89	105.39
02/19/2008	105.72	106.62	102.92	104
02/20/2008	103	104.3	100.26	104.3
02/21/2008	104.3	105	102.14	103.29
02/22/2008	103.2	105.53	102.2	105.02
02/25/2008	105.06	106.89	103.56	106.2
02/26/2008	105.4	106.99	103.25	105.86
02/27/2008	104.8	106.86	104.17	105.34
02/28/2008	104.2	104.9	103.06	103.46
02/29/2008	102.59	103.35	101.08	102.66
03/03/2008	102.33	103.79	100.99	103.41
03/04/2008	102.24	102.6	99.29	100.6
03/05/2008	100.6	103.78	100.6	103.69
03/06/2008	102.98	103.6	100.92	101.09
03/07/2008	100.46	101.8	95.27	98.28
03/10/2008	97.51	98.28	92.25	92.25
03/11/2008	94.87	100.95	94.05	100.9
03/12/2008	100.04	101.59	98.65	99.68
03/13/2008	97.74	101.95	95.55	101.37
03/14/2008	102.08	102.92	95.81	97.21
03/17/2008	93.68	94	79.8	89.84
03/18/2008	94.21	95.05	91.4	94.6
03/19/2008	93.71	95.28	89.03	89.98
03/20/2008	89.46	94.4	88.22	94.4
03/24/2008	94.88	99.78	94.62	97.6
03/25/2008	97.6	101.44	96.54	100.64
03/26/2008	99.6	100.26	97.51	97.79
03/27/2008	98.26	100.78	97.6	97.88
03/28/2008	97.38	99.36	95.8	95.86
03/31/2008	93.83	94.6	91.6	93.82
04/01/2008	94.97	101	94.69	100
04/02/2008	100.16	103.61	99.66	101.62
04/03/2008	101.16	103.18	99.89	102.78
04/04/2008	102.39	103.3	100.6	102.12
04/07/2008	103.41	105.4	101.76	101.8
04/08/2008	101.2	103.78	101.2	102.14
04/09/2008	102.58	103.44	99.4	99.82
04/10/2008	99.95	101.24	98.33	99.92
04/11/2008	99.08	100.44	97.78	97.78
04/14/2008	99.02	99.02	95.39	95.4
04/15/2008	95.83	97.2	95.21	96.9
04/16/2008	97.52	99.38	97.12	99.38
04/17/2008	98.89	99.76	97.46	99.68
04/18/2008	101	102.4	99.78	100.75
04/21/2008	100.7	104.98	100.2	104.7
04/22/2008	100.31	100.8	92.05	96.7
04/23/2008	97	98.8	96.1	97.52
04/24/2008	97.26	98.16	95.81	97
04/25/2008	97.99	97.99	95.5	96.18
04/28/2008	96.39	96.66	94	94.68
04/29/2008	94.01	95.84	93.34	95
04/30/2008	95.21	96.34	91.49	91.49
05/01/2008	92.86	96.26	91.02	95.96
05/02/2008	96.72	97.63	96	97.48
05/05/2008	97.08	99.9	97.01	97.87
05/06/2008	97.4	97.75	95.25	97
05/07/2008	97	97.66	93.74	93.74
05/08/2008	94.8	95.37	92.83	93.06
05/09/2008	92.86	94.86	91.66	92.33
05/12/2008	92.46	93.5	91.82	93.02
05/13/2008	93.13	93.26	90.88	91.53
05/14/2008	91.6	95	91.4	95
05/15/2008	94.61	96.54	94.15	94.85
05/16/2008	95.1	96.17	94.79	95.6
05/19/2008	96.39	99.5	95.61	96.81
05/20/2008	96.45	97.46	95	96.9
05/21/2008	96.8	97.39	92.71	92.8
05/22/2008	92.75	94.14	91.88	92.84
05/23/2008	92.77	93.42	90.3	91.34
05/27/2008	91.01	91.76	89.14	90.83
05/28/2008	91.05	91.1	85.5	87.44
05/29/2008	86.7	88.6	86.4	87.46
05/30/2008	88.01	88.8	85.75	86.06
06/02/2008	85.01	86	79.92	82.42
06/03/2008	83	84.59	78.48	80.06
06/04/2008	79.6	79.8	75.08	75.6
06/05/2008	76.86	80.87	76.2	80.51
06/06/2008	79.94	80.36	77.52	77.52
06/09/2008	77.96	79	76.35	77.87
06/10/2008	76.9	79.55	76.9	78.05
06/11/2008	78.41	79.31	77.2	77.2
06/12/2008	78.15	81.45	78	79.32
06/13/2008	79.63	82.99	79.63	82.98
06/16/2008	82.78	84.08	82.02	83.88
06/17/2008	87.1	90.19	87	88.36
06/18/2008	87.6	89.7	86.93	88.33
06/19/2008	88.8	89.42	87.36	88.21
06/20/2008	87.25	88.73	85.66	85.85
06/23/2008	87.81	88.8	85.7	87.39
06/24/2008	85.86	87.91	85.62	86.75
06/25/2008	87.42	88	85.04	85.51
06/26/2008	84.41	84.8	81.39	81.39
06/27/2008	82.19	82.19	76.8	77.9
06/30/2008	78.77	79.5	76.64	76.64
07/01/2008	76	76.18	69.75	71.88
07/02/2008	72.78	74.58	70.14	70.22
07/03/2008	71.06	71.44	67.09	69.17
07/07/2008	69.45	71.38	65.96	66.86
07/08/2008	67.2	68.8	63.5	68.5
07/09/2008	68.52	69.07	63.88	64.15
07/10/2008	64.2	64.59	61	61.94
07/11/2008	60.11	64	58.52	61.3
07/14/2008	62.85	63.51	59.17	59.17
07/15/2008	58.68	63.57	56.4	61.71
07/16/2008	60.34	66.2	60.17	66.2
07/17/2008	67	68.39	64.3	66.96
07/18/2008	67.05	68.03	64.6	66.53
07/21/2008	65.8	66.47	62.9	65.11
07/22/2008	65.8	73.49	65.34	73.25
07/23/2008	72.7	78.6	72	78.12
07/24/2008	77.06	77.96	73.06	73.54
07/25/2008	74.63	75.42	72.21	73.77
07/28/2008	74.23	74.25	69.62	70.21
07/29/2008	71.16	74.84	70.08	74.84
07/30/2008	76	76.85	72.36	74.66
07/31/2008	73.79	75	71.24	72.03
08/01/2008	72.5	72.51	65.29	66.59
08/04/2008	65.93	66.44	64.07	64.45
08/05/2008	65.98	67.74	65.23	67.7
08/06/2008	66.4	69.6	65.51	68.55
08/07/2008	67.36	68.79	65.58	65.7
08/08/2008	65.75	68.69	65.42	68.43
08/11/2008	68.57	71.57	67.09	70.04
08/12/2008	69.41	71.23	67.2	67.53
08/13/2008	67.48	69.58	66	67.7
08/14/2008	67.35	69.8	67.1	68.78
08/15/2008	69.45	72.19	69.45	71.53
08/18/2008	71.32	71.86	66.27	67.33
08/19/2008	67.34	68.42	66.35	67.31
08/20/2008	67.69	68.68	67.28	68.4
08/21/2008	67.78	68.97	67.6	68.42
08/22/2008	69.51	73	69.51	71.44
08/25/2008	70.51	70.79	67.86	68.13
08/26/2008	67.48	68	63.95	64.49
08/27/2008	64.72	66.86	62.4	66.1
08/28/2008	66.35	69.11	66.29	68.9
08/29/2008	68.39	68.39	66.81	67.08
09/02/2008	68.65	68.93	66.41	67.62
09/03/2008	67.64	69.78	67	69.57
09/04/2008	69.1	69.24	64.86	65.53
09/05/2008	65.18	66.35	62.54	65.79
09/08/2008	68.5	70.5	67.7	70.17
09/09/2008	69.05	70.7	65.12	65.24
09/10/2008	66.9	67.87	64.33	66.44
09/11/2008	64.65	68.5	63.06	68.4
09/12/2008	67.8	70.2	66.3	70.05
09/15/2008	66	70.25	66	67.36
09/16/2008	65	68.85	65	68.85
09/17/2008	66.86	67.8	63.46	64.34
09/18/2008	65.48	72	62.16	72
09/19/2008	82.8	82.8	73.51	81
09/22/2008	80	81.7	78.6	79.2
09/23/2008	79.33	84.45	74.13	74.13
09/24/2008	75.2	78.46	71.85	73.35
09/25/2008	75.6	77.75	73.74	75.77
09/26/2008	75	80.87	75	79.8
09/29/2008	77.89	79.2	64	64
09/30/2008	70.22	77.8	68.65	74.3
10/01/2008	72.66	80.2	72.25	79.55
10/02/2008	80	80.38	74.5	74.73
10/03/2008	77.5	80.5	72.46	72.46
10/06/2008	71.6	81	70.73	80.77
10/07/2008	83	88	79.02	79.2
10/08/2008	78.4	84.8	77.51	81.13
10/09/2008	83.78	84.2	67.73	71.08
10/10/2008	68.65	80.13	66.25	78.62
10/13/2008	80.6	82.4	73.33	82.29
10/14/2008	83.04	83.8	77.37	79.68
10/15/2008	77.6	80.9	71.94	71.97
10/16/2008	72.93	75	69	74.67
10/17/2008	73.1	76.66	70.43	73.04
10/20/2008	72.95	74.2	70.02	72.06
10/21/2008	70.2	70.3	65.2	65.74
10/22/2008	64.2	65.29	59.68	60.83
10/23/2008	60.6	62.58	52.44	55.53
10/24/2008	50.09	52.99	48.04	50.24
10/27/2008	50.59	50.87	46.51	46.64
10/28/2008	48.9	53.3	44.66	52.73
10/29/2008	51.58	56.26	49.62	53
10/30/2008	54.6	57.6	53.46	55.13
10/31/2008	53.6	59.36	53.48	56.43
11/03/2008	56.67	61.66	56.02	60.24
11/04/2008	62.37	64.41	60.35	63.87
11/05/2008	62.5	63.01	56.19	56.41
11/06/2008	56.2	57.75	51.6	51.93
11/07/2008	53.34	53.87	50.52	53.81
11/10/2008	55.04	55.4	47.4	48.59
11/11/2008	47.04	49.12	45.01	47.28
11/12/2008	46.25	47.3	44.42	44.93
11/13/2008	45.65	46	39.44	45.04
11/14/2008	43.4	44.5	41.3	41.81
11/17/2008	41.18	41.56	37.96	37.98
11/18/2008	38.46	38.71	35.92	37.38
11/19/2008	37.02	37.69	34.18	34.18
11/20/2008	34.2	34.79	31.1	31.31
11/21/2008	32.81	35.38	32.4	35.16
11/24/2008	36.3	40.22	34.37	40.14
11/25/2008	41.14	42.5	38	39.99
11/26/2008	38.63	42.97	38.1	42.35
11/28/2008	41	42.39	40.38	42.39
12/01/2008	39.4	39.6	34.53	34.53
12/02/2008	34.26	35.7	31.2	34.52
12/03/2008	33.2	36.63	32.6	36.46
12/04/2008	35.5	38.38	34.86	35.49
12/05/2008	34.8	39.34	34.46	38.91
12/08/2008	41.2	45.73	41.2	44.66
12/09/2008	43.7	47.71	43.11	43.58
12/10/2008	44.77	45.9	42.8	44.27
12/11/2008	43.62	46.98	42.63	42.74
12/12/2008	41.48	43.59	40.87	42.06
12/15/2008	42.6	42.94	39.51	40.68
12/16/2008	41.25	44.51	41.25	44.51
12/17/2008	43.86	45.71	43.16	44.6
12/18/2008	44.38	46.07	43.6	44.53
12/19/2008	45.03	45.48	42.19	42.65
12/22/2008	42.4	42.4	38.25	38.76
12/23/2008	39.78	40	36.82	37.08
12/24/2008	37.8	37.87	36.43	37.49
12/26/2008	37.62	37.95	36.35	36.42
12/29/2008	36.43	37.15	35	36.75
12/30/2008	37	40.07	36.44	40.03
12/31/2008	40.82	42.05	39.72	41.62

Menu

Create your free account now!

CME: CME Group Inc. Historical Data

2008 Historical Chart

Average

Low

High