CME: CME Group Inc. Historical Data

2009 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 53.665

CLOSE 53.7542

Low

LOW 31.01

High

HIGH 69.25

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	40.9	42.74	39.51	42.52
01/05/2009	42.08	43.93	41.06	42.07
01/06/2009	42.26	42.44	39.52	40.6
01/07/2009	38.8	40.45	38.55	39.74
01/08/2009	39.2	39.6	37.2	38.44
01/09/2009	38.7	38.9	37.6	37.65
01/12/2009	37.57	38.28	37	37.84
01/13/2009	37.3	38.51	36.23	37
01/14/2009	36	36.31	35	35.16
01/15/2009	34.54	35.16	32.14	33.55
01/16/2009	34.52	35.18	33.05	34.9
01/20/2009	34.43	34.45	31.81	31.81
01/21/2009	32.59	36.12	31.55	36.12
01/22/2009	33.8	35.51	31.42	33.67
01/23/2009	31.83	34.2	31.01	33.75
01/26/2009	34.22	35.2	32.55	33.32
01/27/2009	34.26	34.51	32.94	33.73
01/28/2009	35.28	37.63	35.2	37.02
01/29/2009	35.85	36.18	34.56	34.73
01/30/2009	35	35.43	34.05	34.78
02/02/2009	33.7	34.21	32.88	33.65
02/03/2009	34.7	36.16	32.3	34.3
02/04/2009	34.62	35.6	34	34.51
02/05/2009	34.19	36.47	33.83	35.61
02/06/2009	35.63	38.51	35.63	37.8
02/09/2009	37.2	38.5	36.86	37.6
02/10/2009	37.18	38.39	35.17	35.82
02/11/2009	35.8	37.2	35.66	37.06
02/12/2009	36.25	38.87	36.25	38.61
02/13/2009	38.51	39.2	37.7	38.13
02/17/2009	37.12	37.12	35.69	35.7
02/18/2009	36.69	36.73	35	35.52
02/19/2009	36.4	37.42	35.64	35.75
02/20/2009	34.94	36.88	34.33	36.37
02/23/2009	36.94	37.29	34.49	34.59
02/24/2009	34.4	36.9	33.45	36.85
02/25/2009	35.51	37.91	34.99	36.4
02/26/2009	37.11	37.99	36.44	36.81
02/27/2009	35.65	37.32	35.6	36.48
03/02/2009	35.5	36.33	34.41	34.66
03/03/2009	35.13	36.22	34.67	35.57
03/04/2009	36.48	38.31	36.12	37.64
03/05/2009	37.34	37.8	36.18	36.49
03/06/2009	36.96	36.98	35.22	36.49
03/09/2009	35.62	37	35.52	36.77
03/10/2009	37.37	38.94	37.04	38.85
03/11/2009	39.5	39.9	36.86	38.64
03/12/2009	38.58	40.22	37.58	40.19
03/13/2009	40.6	40.6	38.65	39.63
03/16/2009	40.06	40.29	38.72	38.95
03/17/2009	38.44	44.87	38.41	44.78
03/18/2009	43.91	47.88	43.73	47.6
03/19/2009	47.99	47.99	45.3	45.59
03/20/2009	45.98	47.73	45.59	45.72
03/23/2009	47.15	52.89	47	52.89
03/24/2009	51.53	51.78	47.44	47.46
03/25/2009	48.2	50.96	47.23	49.85
03/26/2009	51.2	51.6	49.48	51.35
03/27/2009	50.19	50.65	48.8	48.9
03/30/2009	46.1	48.8	45.63	46.88
03/31/2009	47.84	49.7	47.49	49.28
04/01/2009	48.16	48.84	46.51	47.48
04/02/2009	48.8	50.18	48.54	49.07
04/03/2009	48.45	51.2	47.66	51.18
04/06/2009	50	50.09	48.85	49.11
04/07/2009	48.69	50.33	48.03	48.07
04/08/2009	49.1	49.6	47.8	48.71
04/09/2009	50.02	51.65	48.91	51.58
04/13/2009	50.66	53.84	50.46	53.15
04/14/2009	52.39	52.71	49.5	49.5
04/15/2009	49.43	51	46.5	50.63
04/16/2009	49.9	50.1	47.96	48.92
04/17/2009	48.41	48.81	47.28	47.48
04/20/2009	46.68	48.13	44.51	44.51
04/21/2009	44.4	45.84	43.06	45.79
04/22/2009	45.3	46.15	43.71	43.71
04/23/2009	44.48	48.55	44.26	48.29
04/24/2009	48.26	48.55	47.02	47.96
04/27/2009	46.85	47.58	46.05	46.16
04/28/2009	45.6	46.3	44.96	45.36
04/29/2009	45.9	45.99	44.23	45.5
04/30/2009	46.1	47.48	44.19	44.27
05/01/2009	44.01	45.38	43.84	44.52
05/04/2009	45.23	46.97	44.65	46.87
05/05/2009	46.66	50.17	46.55	49.45
05/06/2009	50.06	50.8	48.12	50.78
05/07/2009	51.2	51.35	46.89	46.99
05/08/2009	47.8	49.82	47.37	49.67
05/11/2009	48.42	49.38	47.96	48.31
05/12/2009	49.05	52.49	48.4	51.7
05/13/2009	50.79	56.1	50.6	54.82
05/14/2009	56.36	59.44	56.36	56.87
05/15/2009	57.19	57.38	55.4	55.46
05/18/2009	56.36	58	55.87	57.59
05/19/2009	57.2	58	56.1	56.19
05/20/2009	57.27	57.54	54.3	54.75
05/21/2009	55.33	56.54	55.2	56.02
05/22/2009	56.15	59.66	56.02	58.65
05/26/2009	58.17	61.26	57.9	60.91
05/27/2009	61.04	61.98	59.37	59.65
05/28/2009	60.4	64.14	60.21	63.87
05/29/2009	64.44	64.54	62.27	64.33
06/01/2009	65.35	66.68	65.1	65.94
06/02/2009	65.72	68.43	65.1	67.07
06/03/2009	66.79	66.79	64.58	65.61
06/04/2009	65.31	67.39	64.98	67.34
06/05/2009	68.15	68.88	66.07	66.98
06/08/2009	66.05	67	65.06	66.27
06/09/2009	66.7	67.38	66.3	66.6
06/10/2009	67.44	67.7	64.7	65.55
06/11/2009	65.54	69.25	65.34	68.42
06/12/2009	67.4	68.78	67.04	68.19
06/15/2009	67.17	67.96	66.3	66.32
06/16/2009	66.85	67.3	65.48	65.98
06/17/2009	65.83	66.9	64.81	65.3
06/18/2009	65.59	66.26	64.95	65.81
06/19/2009	66.39	66.39	64.92	65.51
06/22/2009	64.92	65	60.44	60.7
06/23/2009	61.27	61.37	58.38	60.71
06/24/2009	61.16	64.16	60.94	62.79
06/25/2009	62.48	63.47	61.3	63.11
06/26/2009	63.13	63.98	62.72	63.49
06/29/2009	63.6	64.53	62.66	63.64
06/30/2009	63.64	63.64	61.45	62.22
07/01/2009	62.59	62.59	60.65	61.65
07/02/2009	61.2	61.4	60.07	60.29
07/06/2009	59.5	59.7	58.47	59.45
07/07/2009	59.67	59.69	56	56.41
07/08/2009	56.47	56.6	51.92	52.78
07/09/2009	54.4	54.88	52.68	53.47
07/10/2009	53.18	53.18	51	52.64
07/13/2009	53.02	54.78	51.85	54.49
07/14/2009	54.4	54.83	52.71	53.75
07/15/2009	54.6	56.78	54.22	55.58
07/16/2009	55.92	56.1	53.48	54.5
07/17/2009	54.37	55.68	53.87	54.91
07/20/2009	55.29	56.57	55.16	55.85
07/21/2009	56.44	56.44	54.1	54.83
07/22/2009	54.37	56.34	54.2	54.54
07/23/2009	55.98	55.99	52.61	55.2
07/24/2009	55.2	55.2	53.19	54.17
07/27/2009	54.08	54.88	53.44	54.02
07/28/2009	53.2	53.6	51.66	53.31
07/29/2009	53.2	54.36	52.64	53.85
07/30/2009	54.79	56.84	54.12	55.36
07/31/2009	56.64	56.64	54.77	55.77
08/03/2009	56.1	56.76	55.23	56.55
08/04/2009	55.85	57.36	55.15	55.79
08/05/2009	55.85	56.29	55.24	55.81
08/06/2009	56.26	56.4	54	54.63
08/07/2009	55.2	58.34	55.01	57.19
08/10/2009	56.31	57.58	56.31	56.59
08/11/2009	56.17	56.9	54.97	55.2
08/12/2009	55.9	57.49	55.5	56.4
08/13/2009	56.84	57.77	56.52	57.02
08/14/2009	57.02	57.1	55.55	56.2
08/17/2009	55.34	55.49	53.8	53.93
08/18/2009	54.14	54.7	53.38	53.79
08/19/2009	53.04	53.97	52.82	53.7
08/20/2009	53.47	54.65	53.18	54.38
08/21/2009	55.2	55.6	54.27	55.22
08/24/2009	55.59	55.75	53.4	53.61
08/25/2009	53.8	54.17	53.4	53.71
08/26/2009	53.6	55.5	53.3	55.25
08/27/2009	55.19	56	54.48	55.58
08/28/2009	55.6	57.24	55.6	57.12
08/31/2009	56.4	58.5	56.22	58.21
09/01/2009	57.84	59.36	55.73	55.83
09/02/2009	55.7	57.18	55.33	55.55
09/03/2009	55.94	56.5	53.69	54.29
09/04/2009	54.01	54.24	52.31	54.1
09/08/2009	54.95	55.49	54.05	54.53
09/09/2009	54.23	55.2	53.62	54.81
09/10/2009	54.9	55.3	54.11	55.13
09/11/2009	55.04	55.51	54.5	54.96
09/14/2009	54.76	55.65	54.12	55.59
09/15/2009	55.89	57.5	55.2	56.87
09/16/2009	57	58.52	56.56	58.31
09/17/2009	58.51	59.32	58.2	58.66
09/18/2009	58.99	61.19	58.63	60.8
09/21/2009	61	61.8	60.1	60.92
09/22/2009	61.01	62.68	60.5	62.25
09/23/2009	62.6	63	61.2	61.22
09/24/2009	61.1	61.4	59.01	59.68
09/25/2009	59.4	59.54	58.05	58.69
09/28/2009	58.85	61.96	58.84	61.82
09/29/2009	61.6	62.44	60.64	61.14
09/30/2009	61.25	61.76	60	61.64
10/01/2009	60.58	60.6	58.5	58.5
10/02/2009	57.8	60.45	57.5	58.56
10/05/2009	59.01	59.1	58.02	58.59
10/06/2009	58.82	59.33	57.24	57.52
10/07/2009	57.26	58.04	56.32	57.93
10/08/2009	58.55	59.22	57.33	57.46
10/09/2009	57.2	59.04	57.01	58.95
10/12/2009	58.94	59.89	58.79	59.56
10/13/2009	59.36	60.96	59.03	60.84
10/14/2009	61.26	62.8	61.2	61.46
10/15/2009	61.74	61.84	60.51	61.78
10/16/2009	61.54	64.37	61.54	62.57
10/19/2009	62.92	64	62.22	63.72
10/20/2009	63.7	64.18	63	63.61
10/21/2009	63.32	64.72	63.23	63.49
10/22/2009	63.23	63.99	62.74	63.5
10/23/2009	63.44	64.89	63.22	63.99
10/26/2009	64.39	66	63.7	64.2
10/27/2009	64.33	64.73	63.08	63.3
10/28/2009	63.07	63.8	61.48	61.6
10/29/2009	62.03	63.18	58.59	62.75
10/30/2009	62.36	63.19	60.22	60.52
11/02/2009	60.76	61.72	59.66	61.12
11/03/2009	60.42	61.19	59.79	60.31
11/04/2009	60.8	60.89	59.13	59.34
11/05/2009	59.96	61.27	59.69	61.24
11/06/2009	60.65	61.73	59.8	61.32
11/09/2009	61.69	62.92	61.4	62.75
11/10/2009	62.78	62.78	61.56	61.56
11/11/2009	62.3	63.09	61.1	62.65
11/12/2009	62.6	63.8	62.02	63.03
11/13/2009	63.17	63.8	62.24	62.75
11/16/2009	63.2	64.28	63.14	63.7
11/17/2009	63.64	64.91	63.64	64.41
11/18/2009	64.91	65.15	64.35	64.82
11/19/2009	64.36	64.47	63.48	64.39
11/20/2009	64.22	65.09	63.37	64.6
11/23/2009	65.21	65.98	64.23	64.74
11/24/2009	64.89	64.89	63.6	64.45
11/25/2009	65	65.81	64.73	65.74
11/27/2009	64.45	65.4	64.2	64.53
11/30/2009	64.62	65.85	64.2	65.65
12/01/2009	66.38	66.47	65.59	66.17
12/02/2009	66.46	67.48	65.54	65.67
12/03/2009	66.39	66.98	65.7	66
12/04/2009	66.89	67	65.01	66.13
12/07/2009	66.56	66.99	64.45	64.74
12/08/2009	64.02	64.48	63.69	63.89
12/09/2009	63.85	65.62	63.25	65.15
12/10/2009	65.2	66.07	64.83	65.58
12/11/2009	66.35	66.93	65.63	66.83
12/14/2009	67.17	67.28	66.33	66.61
12/15/2009	66.3	66.52	65.89	66.25
12/16/2009	65.86	66.58	65.36	66.11
12/17/2009	65.6	66.59	64.91	64.91
12/18/2009	65.34	65.5	64.05	64.9
12/21/2009	64.72	65.27	64.46	64.87
12/22/2009	65	65.59	64.81	65.47
12/23/2009	65.48	65.7	65	65.6
12/24/2009	65.61	66.23	65.55	66.23
12/28/2009	66.31	67.98	66.31	67.91
12/29/2009	67.91	68.73	67.16	67.68
12/30/2009	67.25	67.95	66.87	67.67
12/31/2009	67.98	68.06	67.19	67.19

Menu

Create your free account now!

CME: CME Group Inc. Historical Data

2009 Historical Chart

Average

Low

High