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
CME: CME Group Inc. Historical Data
2010 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 59.2112
CLOSE 59.1675
Low
LOW 46.9
High
HIGH 70.61
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2010 | 67.7 | 68.7 | 67.5 | 68.48 |
| 01/05/2010 | 68.09 | 68.86 | 67.59 | 68.43 |
| 01/06/2010 | 68.1 | 68.4 | 67.62 | 67.96 |
| 01/07/2010 | 67.89 | 68.42 | 67.62 | 68.05 |
| 01/08/2010 | 67.88 | 70.01 | 67.54 | 69.86 |
| 01/11/2010 | 70.02 | 70.61 | 69.24 | 69.85 |
| 01/12/2010 | 69.76 | 70.26 | 68.27 | 68.43 |
| 01/13/2010 | 68.69 | 68.9 | 66.9 | 68.65 |
| 01/14/2010 | 68.4 | 68.85 | 68 | 68.35 |
| 01/15/2010 | 68.35 | 68.6 | 67.4 | 67.45 |
| 01/19/2010 | 67.41 | 68.22 | 66.93 | 67.64 |
| 01/20/2010 | 66.74 | 67.2 | 65.64 | 66 |
| 01/21/2010 | 66.13 | 66.13 | 61.17 | 62.2 |
| 01/22/2010 | 61.63 | 63.6 | 61.63 | 62.43 |
| 01/25/2010 | 63.29 | 63.61 | 61.31 | 61.4 |
| 01/26/2010 | 60.26 | 60.32 | 57.21 | 57.24 |
| 01/27/2010 | 57.52 | 59.1 | 56.72 | 58.87 |
| 01/28/2010 | 59.7 | 60 | 57.85 | 58.1 |
| 01/29/2010 | 58.72 | 59.28 | 57.17 | 57.36 |
| 02/01/2010 | 57.62 | 58.53 | 56.71 | 58.24 |
| 02/02/2010 | 58.03 | 59.14 | 57.62 | 58.64 |
| 02/03/2010 | 58.46 | 59.2 | 58.02 | 58.42 |
| 02/04/2010 | 57.3 | 57.3 | 53.15 | 53.86 |
| 02/05/2010 | 54.2 | 56.53 | 54.2 | 56.16 |
| 02/08/2010 | 57 | 58.77 | 56.04 | 56.06 |
| 02/09/2010 | 56.94 | 57.56 | 56.04 | 56.64 |
| 02/10/2010 | 56.3 | 56.32 | 55.18 | 55.27 |
| 02/11/2010 | 56.09 | 57.29 | 55.64 | 57.01 |
| 02/12/2010 | 56.6 | 58.32 | 56.24 | 58.21 |
| 02/16/2010 | 59 | 59.7 | 58.5 | 59.43 |
| 02/17/2010 | 59.65 | 59.67 | 58.41 | 58.62 |
| 02/18/2010 | 58.53 | 58.87 | 58.1 | 58.34 |
| 02/19/2010 | 58.07 | 59.7 | 57.9 | 58.36 |
| 02/22/2010 | 57.88 | 58.61 | 57.17 | 57.41 |
| 02/23/2010 | 57.49 | 57.86 | 55.21 | 55.31 |
| 02/24/2010 | 55.85 | 58.26 | 55.64 | 58.11 |
| 02/25/2010 | 57.41 | 59.14 | 57.36 | 59.09 |
| 02/26/2010 | 59.39 | 60.34 | 58.77 | 60.34 |
| 03/01/2010 | 60.4 | 60.6 | 59.5 | 60.21 |
| 03/02/2010 | 60.35 | 62.54 | 60.02 | 61.89 |
| 03/03/2010 | 61.98 | 62.23 | 60.47 | 61.17 |
| 03/04/2010 | 61.35 | 61.84 | 60.44 | 61.5 |
| 03/05/2010 | 62 | 62.38 | 61.67 | 62.03 |
| 03/08/2010 | 62.04 | 62.8 | 61.12 | 62.63 |
| 03/09/2010 | 62.14 | 62.2 | 61.24 | 61.63 |
| 03/10/2010 | 61.51 | 61.82 | 61.03 | 61.58 |
| 03/11/2010 | 61.39 | 62.66 | 61.18 | 62.66 |
| 03/12/2010 | 63.19 | 63.59 | 62.66 | 62.88 |
| 03/15/2010 | 62.58 | 62.91 | 61.92 | 62.83 |
| 03/16/2010 | 62.93 | 63.2 | 62.4 | 62.87 |
| 03/17/2010 | 63 | 63.51 | 62.9 | 63.2 |
| 03/18/2010 | 63.32 | 63.32 | 62.01 | 62.18 |
| 03/19/2010 | 63 | 63 | 61.92 | 62.33 |
| 03/22/2010 | 62.02 | 62.66 | 61.81 | 62.32 |
| 03/23/2010 | 62.4 | 62.58 | 61.67 | 62.12 |
| 03/24/2010 | 61.93 | 64.38 | 61.83 | 63.78 |
| 03/25/2010 | 64.28 | 65 | 63.82 | 63.97 |
| 03/26/2010 | 64.2 | 64.97 | 62.88 | 63.14 |
| 03/29/2010 | 63.16 | 63.6 | 62.8 | 63.13 |
| 03/30/2010 | 63.24 | 63.48 | 62.7 | 63.23 |
| 03/31/2010 | 62.79 | 63.51 | 62.67 | 63.22 |
| 04/01/2010 | 63.7 | 64.47 | 63.48 | 63.94 |
| 04/05/2010 | 64.27 | 64.78 | 63.09 | 63.42 |
| 04/06/2010 | 62.89 | 63.66 | 62.12 | 63.38 |
| 04/07/2010 | 62.64 | 63.67 | 62.63 | 62.86 |
| 04/08/2010 | 62.88 | 62.89 | 62.13 | 62.35 |
| 04/09/2010 | 62.37 | 62.87 | 62.13 | 62.42 |
| 04/12/2010 | 62.66 | 62.69 | 62.06 | 62.1 |
| 04/13/2010 | 62.32 | 62.32 | 61.55 | 62.04 |
| 04/14/2010 | 62.18 | 63.95 | 61.87 | 63.89 |
| 04/15/2010 | 63.83 | 64.87 | 63.56 | 64.22 |
| 04/16/2010 | 63.84 | 64.21 | 62.02 | 62.44 |
| 04/19/2010 | 62.6 | 64.7 | 62.52 | 64.21 |
| 04/20/2010 | 64.69 | 65.14 | 63.8 | 64.07 |
| 04/21/2010 | 64.07 | 64.74 | 64 | 64.5 |
| 04/22/2010 | 64.3 | 68.84 | 64.1 | 67.59 |
| 04/23/2010 | 67.6 | 68.35 | 66.51 | 66.97 |
| 04/26/2010 | 66.97 | 69.5 | 66.25 | 68.35 |
| 04/27/2010 | 67.91 | 69.2 | 66.4 | 66.65 |
| 04/28/2010 | 67.04 | 67.6 | 62.8 | 66.06 |
| 04/29/2010 | 66.6 | 67.63 | 64.1 | 66.3 |
| 04/30/2010 | 66.71 | 67.7 | 65.66 | 65.85 |
| 05/03/2010 | 66.12 | 67.03 | 65.64 | 65.79 |
| 05/04/2010 | 64.91 | 65.46 | 63.94 | 64.43 |
| 05/05/2010 | 63.68 | 66.28 | 63.47 | 64.93 |
| 05/06/2010 | 64.66 | 65.88 | 61.48 | 64.28 |
| 05/07/2010 | 64.6 | 65 | 62.27 | 63.04 |
| 05/10/2010 | 64.9 | 66.6 | 64.89 | 66.6 |
| 05/11/2010 | 65.8 | 66.77 | 65.49 | 65.84 |
| 05/12/2010 | 66.2 | 66.4 | 65.6 | 65.85 |
| 05/13/2010 | 65.83 | 66.06 | 64.77 | 64.77 |
| 05/14/2010 | 64.52 | 64.59 | 62.51 | 63.08 |
| 05/17/2010 | 63.52 | 63.65 | 62.02 | 63.21 |
| 05/18/2010 | 64 | 64.56 | 61.35 | 61.65 |
| 05/19/2010 | 61.6 | 62.44 | 60.32 | 62.14 |
| 05/20/2010 | 61.2 | 62.48 | 60.48 | 60.6 |
| 05/21/2010 | 60.01 | 63.74 | 60.01 | 63.7 |
| 05/24/2010 | 63.01 | 66.2 | 63.01 | 64.6 |
| 05/25/2010 | 62.81 | 63.6 | 61.32 | 62.46 |
| 05/26/2010 | 63.16 | 63.78 | 61.8 | 61.93 |
| 05/27/2010 | 63.19 | 63.92 | 62.65 | 63.79 |
| 05/28/2010 | 63.88 | 64.42 | 63.15 | 63.33 |
| 06/01/2010 | 63.09 | 64.2 | 62.23 | 62.33 |
| 06/02/2010 | 63.12 | 64.58 | 62.82 | 64.58 |
| 06/03/2010 | 64.61 | 65.04 | 63.65 | 64.7 |
| 06/04/2010 | 63.51 | 64.21 | 61.85 | 62.13 |
| 06/07/2010 | 62.48 | 62.78 | 59.89 | 59.91 |
| 06/08/2010 | 60.25 | 60.48 | 58.18 | 59.62 |
| 06/09/2010 | 59.89 | 60.56 | 58.23 | 58.29 |
| 06/10/2010 | 59.53 | 60.9 | 58.8 | 60.72 |
| 06/11/2010 | 60 | 61.16 | 59.81 | 60.49 |
| 06/14/2010 | 60.66 | 62.49 | 60.11 | 61.44 |
| 06/15/2010 | 62.12 | 62.61 | 61.55 | 61.95 |
| 06/16/2010 | 61.43 | 62.76 | 61.43 | 62.13 |
| 06/17/2010 | 61.96 | 62.5 | 61.18 | 61.9 |
| 06/18/2010 | 62.21 | 62.3 | 61.1 | 61.43 |
| 06/21/2010 | 62.02 | 62.68 | 61.13 | 61.46 |
| 06/22/2010 | 61.61 | 62.81 | 60.7 | 60.81 |
| 06/23/2010 | 60.81 | 61.58 | 59.88 | 60.11 |
| 06/24/2010 | 59.77 | 60.18 | 57.93 | 58.04 |
| 06/25/2010 | 58.97 | 60.2 | 58.65 | 59.46 |
| 06/28/2010 | 59.84 | 60.71 | 59.36 | 59.36 |
| 06/29/2010 | 58.67 | 58.9 | 57.4 | 57.58 |
| 06/30/2010 | 57.43 | 58.09 | 56.16 | 56.31 |
| 07/01/2010 | 56.26 | 56.79 | 54.55 | 55.7 |
| 07/02/2010 | 55.8 | 56 | 54.73 | 54.97 |
| 07/06/2010 | 55.93 | 56.18 | 54.48 | 54.9 |
| 07/07/2010 | 54.7 | 55.68 | 54.7 | 55.63 |
| 07/08/2010 | 55.85 | 56.56 | 55.33 | 56.33 |
| 07/09/2010 | 56.33 | 56.59 | 55 | 55.44 |
| 07/12/2010 | 55.14 | 55.86 | 55 | 55.4 |
| 07/13/2010 | 55.78 | 56.18 | 55.43 | 55.66 |
| 07/14/2010 | 55.38 | 55.79 | 54.24 | 55.1 |
| 07/15/2010 | 54.98 | 55.44 | 54.38 | 55.27 |
| 07/16/2010 | 54.96 | 55.22 | 52.9 | 53.25 |
| 07/19/2010 | 53.38 | 54 | 53.08 | 53.49 |
| 07/20/2010 | 53.16 | 55.19 | 53.01 | 55.05 |
| 07/21/2010 | 55.19 | 55.37 | 54.57 | 54.63 |
| 07/22/2010 | 55.17 | 56.64 | 55.03 | 56.34 |
| 07/23/2010 | 56.06 | 57.54 | 55.99 | 57.31 |
| 07/26/2010 | 57.26 | 57.56 | 56.4 | 56.73 |
| 07/27/2010 | 57.04 | 57.3 | 56.62 | 56.77 |
| 07/28/2010 | 57.15 | 57.58 | 56.7 | 56.7 |
| 07/29/2010 | 57.59 | 57.94 | 56.8 | 57.17 |
| 07/30/2010 | 56.55 | 57.06 | 55.17 | 55.76 |
| 08/02/2010 | 56.39 | 57.33 | 56.26 | 57.23 |
| 08/03/2010 | 57.41 | 57.41 | 55.73 | 55.91 |
| 08/04/2010 | 56 | 56.53 | 55.36 | 55.63 |
| 08/05/2010 | 55.36 | 55.58 | 54.83 | 54.97 |
| 08/06/2010 | 54.6 | 55.17 | 53.54 | 54.29 |
| 08/09/2010 | 54.52 | 54.55 | 53.74 | 54.39 |
| 08/10/2010 | 54 | 54.14 | 52.74 | 52.78 |
| 08/11/2010 | 51.81 | 52 | 50.16 | 50.42 |
| 08/12/2010 | 49.57 | 50.2 | 48.83 | 49.88 |
| 08/13/2010 | 49.59 | 50.29 | 48.95 | 48.96 |
| 08/16/2010 | 48.77 | 49.85 | 48.46 | 49.3 |
| 08/17/2010 | 49.4 | 50.18 | 49.11 | 49.57 |
| 08/18/2010 | 49.62 | 49.95 | 48.86 | 49.16 |
| 08/19/2010 | 49 | 49.25 | 48 | 48.15 |
| 08/20/2010 | 48.15 | 48.2 | 47.32 | 47.54 |
| 08/23/2010 | 47.78 | 47.99 | 47.29 | 47.57 |
| 08/24/2010 | 47.1 | 48.04 | 46.9 | 47.75 |
| 08/25/2010 | 47.34 | 49.26 | 47.22 | 49.18 |
| 08/26/2010 | 49.55 | 50.57 | 49.32 | 50.18 |
| 08/27/2010 | 50.26 | 51.37 | 50.03 | 51.35 |
| 08/30/2010 | 51.02 | 51.56 | 49.73 | 49.8 |
| 08/31/2010 | 49.41 | 49.79 | 49.16 | 49.63 |
| 09/01/2010 | 50.53 | 51.27 | 50.03 | 51.26 |
| 09/02/2010 | 51.34 | 52.65 | 51.07 | 52.49 |
| 09/03/2010 | 53.18 | 53.6 | 52.57 | 53.02 |
| 09/07/2010 | 52.8 | 53.08 | 51.58 | 51.69 |
| 09/08/2010 | 51.61 | 52.66 | 51.61 | 52.14 |
| 09/09/2010 | 52.96 | 53.06 | 51.94 | 52.47 |
| 09/10/2010 | 52.41 | 53.12 | 52.38 | 52.98 |
| 09/13/2010 | 53.71 | 54.41 | 53.43 | 54.21 |
| 09/14/2010 | 53.82 | 54.18 | 53.66 | 53.86 |
| 09/15/2010 | 53.5 | 54.42 | 53.21 | 54.3 |
| 09/16/2010 | 54.2 | 54.45 | 53.29 | 53.61 |
| 09/17/2010 | 53.84 | 54.1 | 52.46 | 52.77 |
| 09/20/2010 | 52.87 | 55 | 52.69 | 54.38 |
| 09/21/2010 | 54.5 | 54.55 | 53.25 | 53.79 |
| 09/22/2010 | 53.76 | 54.23 | 53.26 | 53.27 |
| 09/23/2010 | 52.97 | 53.05 | 52.13 | 52.2 |
| 09/24/2010 | 52.85 | 54.2 | 52.7 | 53.93 |
| 09/27/2010 | 53.76 | 53.95 | 53.16 | 53.23 |
| 09/28/2010 | 53.58 | 53.58 | 52.59 | 52.9 |
| 09/29/2010 | 52.73 | 53 | 51.84 | 51.91 |
| 09/30/2010 | 52.25 | 52.84 | 52.04 | 52.09 |
| 10/01/2010 | 52.2 | 52.4 | 51.31 | 52 |
| 10/04/2010 | 51.92 | 52.67 | 51.6 | 51.98 |
| 10/05/2010 | 52.47 | 53.94 | 51.64 | 53.53 |
| 10/06/2010 | 53.74 | 54.18 | 53.07 | 53.45 |
| 10/07/2010 | 53.59 | 53.98 | 52.65 | 52.77 |
| 10/08/2010 | 52.71 | 52.71 | 52.1 | 52.48 |
| 10/11/2010 | 52.48 | 52.48 | 51.74 | 51.91 |
| 10/12/2010 | 51.9 | 52.97 | 51.12 | 52.83 |
| 10/13/2010 | 53.02 | 53.24 | 51.97 | 52.75 |
| 10/14/2010 | 52.66 | 53.1 | 52.2 | 52.99 |
| 10/15/2010 | 53.17 | 53.9 | 52.57 | 53.5 |
| 10/18/2010 | 54.18 | 56.57 | 54.01 | 56.17 |
| 10/19/2010 | 55.59 | 56.44 | 55.12 | 56.15 |
| 10/20/2010 | 55.91 | 57 | 55.63 | 56.16 |
| 10/21/2010 | 56.7 | 57.24 | 55.95 | 56.45 |
| 10/22/2010 | 56.38 | 56.94 | 56.11 | 56.74 |
| 10/25/2010 | 57.07 | 57.16 | 56.15 | 56.6 |
| 10/26/2010 | 56.26 | 56.63 | 55.97 | 56.11 |
| 10/27/2010 | 55.79 | 56.61 | 55.63 | 56.49 |
| 10/28/2010 | 56.85 | 57.92 | 56.24 | 57.88 |
| 10/29/2010 | 57.58 | 58.43 | 57.3 | 57.93 |
| 11/01/2010 | 58.18 | 58.21 | 56.91 | 57.4 |
| 11/02/2010 | 57.52 | 58.14 | 57.52 | 57.79 |
| 11/03/2010 | 57.87 | 58.29 | 57 | 57.92 |
| 11/04/2010 | 58.4 | 59.42 | 58.04 | 59.42 |
| 11/05/2010 | 59.24 | 59.9 | 58.54 | 59.01 |
| 11/08/2010 | 58.74 | 59.27 | 58.54 | 59.16 |
| 11/09/2010 | 59.3 | 59.4 | 58.27 | 58.64 |
| 11/10/2010 | 58.71 | 59 | 57.74 | 58.94 |
| 11/11/2010 | 58.72 | 59.4 | 58.15 | 58.63 |
| 11/12/2010 | 58.3 | 58.52 | 57.47 | 57.84 |
| 11/15/2010 | 57.97 | 58.6 | 57.9 | 57.91 |
| 11/16/2010 | 57.71 | 58.38 | 57.11 | 57.33 |
| 11/17/2010 | 57.24 | 58.37 | 56.42 | 58.24 |
| 11/18/2010 | 58.77 | 59.73 | 58.53 | 58.95 |
| 11/19/2010 | 58.87 | 59.23 | 58.49 | 59.09 |
| 11/22/2010 | 58.9 | 59.05 | 57.08 | 57.56 |
| 11/23/2010 | 57.03 | 57.37 | 55.95 | 56.25 |
| 11/24/2010 | 57.01 | 57.95 | 56.63 | 57.88 |
| 11/26/2010 | 57.36 | 58.4 | 57.02 | 57.97 |
| 11/29/2010 | 57.48 | 57.6 | 56.32 | 57.18 |
| 11/30/2010 | 56.54 | 57.7 | 56.4 | 57.61 |
| 12/01/2010 | 58.58 | 60.24 | 58.44 | 60.01 |
| 12/02/2010 | 60.56 | 62.99 | 60.4 | 62.5 |
| 12/03/2010 | 62.4 | 62.57 | 61.64 | 62.2 |
| 12/06/2010 | 62.3 | 63.26 | 61.79 | 62.57 |
| 12/07/2010 | 63.19 | 63.47 | 62.55 | 62.8 |
| 12/08/2010 | 62.71 | 64.57 | 62.6 | 64.24 |
| 12/09/2010 | 64.6 | 65.31 | 63.94 | 64.36 |
| 12/10/2010 | 64.65 | 64.87 | 63.19 | 64.33 |
| 12/13/2010 | 64.37 | 65.6 | 64.27 | 64.54 |
| 12/14/2010 | 64.56 | 65.12 | 64.2 | 64.65 |
| 12/15/2010 | 64.59 | 64.99 | 63.68 | 63.68 |
| 12/16/2010 | 63.68 | 64.42 | 63.25 | 64.42 |
| 12/17/2010 | 64.18 | 64.37 | 63.66 | 63.85 |
| 12/20/2010 | 64.03 | 64.56 | 64 | 64.33 |
| 12/21/2010 | 64.38 | 65.39 | 64.24 | 65.22 |
| 12/22/2010 | 65.05 | 65.4 | 64.71 | 65.4 |
| 12/23/2010 | 65.2 | 65.4 | 64.75 | 64.85 |
| 12/27/2010 | 64.7 | 65.26 | 64.65 | 65.24 |
| 12/28/2010 | 65.23 | 65.6 | 64.43 | 64.84 |
| 12/29/2010 | 64.82 | 65.14 | 64.32 | 64.93 |
| 12/30/2010 | 64.74 | 65.19 | 64.21 | 64.41 |
| 12/31/2010 | 64.24 | 64.67 | 63.84 | 64.35 |