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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 76.4509
CLOSE 76.5173

Low

LOW 66.44

High

HIGH 93.91
DATEOPENHIGHLOWCLOSE
01/02/201477.9678.7577.3277.96
01/03/201478.1279.5577.8179.2
01/06/20147979.9778.3978.4
01/07/201478.5579.0877.2977.82
01/08/201476.8278.0476.5977.06
01/09/201477.3477.876.9277.1
01/10/201477.277.4875.976.49
01/13/201476.3976.4173.8574.02
01/14/201474.5775.4574.1975.29
01/15/201475.3876.775.2275.76
01/16/201475.3275.975.1275.5
01/17/201475.2675.8275.0575.49
01/21/201475.7576.175.5775.73
01/22/201475.7576.3875.6875.85
01/23/201475.3775.7275.1975.51
01/24/201475.0175.3174.274.42
01/27/201474.4375.0572.8972.93
01/28/201473.1873.4172.7873.2
01/29/201472.7173.4272.1172.34
01/30/201473.1374.872.6374.32
01/31/201473.575.3573.2374.76
02/03/201474.4875.2172.9873.18
02/04/201470.774.270.5273.61
02/05/201474.0574.1672.473.56
02/06/201473.9876.1473.5475.98
02/07/201476.717875.5775.69
02/10/201475.6576.3275.0375.56
02/11/201475.6477.0575.576.55
02/12/201476.5877.1776.3776.8
02/13/201476.4377.1776.0376.99
02/14/201476.7677.5276.777.11
02/18/201477.1477.4176.1376.22
02/19/201475.7976.6974.7274.77
02/20/201474.6875.0673.5473.76
02/21/201473.974.8273.5773.71
02/24/201473.9174.9473.774.32
02/25/201474.1774.9173.173.26
02/26/201473.3173.5771.8672.58
02/27/201472.4173.2472.173.16
02/28/201473.1973.9772.9173.82
03/03/201473.1874.1972.7774.11
03/04/201475.1676.2375.176
03/05/201475.7776.9775.7176.42
03/06/201476.2377.1975.8976.76
03/07/201476.8477.5476.6376.97
03/10/201477.0577.2576.3576.73
03/11/201476.6577.1975.6775.91
03/12/201475.6976.057576.05
03/13/201476.3276.3274.7374.78
03/14/201475.0675.9174.4675.36
03/17/201475.8476.4775.8476.26
03/18/201476.1276.3675.1475.91
03/19/201475.7675.9474.975.71
03/20/201475.5377.0775.3676.92
03/21/201477.7577.757777.45
03/24/201477.6777.6776.877.04
03/25/201477.3777.4176.3376.54
03/26/201476.8876.8874.9775.02
03/27/201474.877573.2273.92
03/28/201474.1874.8673.5873.83
03/31/201473.8974.7473.7574.02
04/01/201474.427572.2572.66
04/02/201472.7373.3771.7572.27
04/03/201472.1173.1671.9472.18
04/04/201473.0273.1370.5470.6
04/07/201470.3670.5767.5167.59
04/08/201467.869.3467.0169.13
04/09/201468.0969.7168.0969.53
04/10/201469.3170.2668.0268.37
04/11/201467.7668.0966.7566.95
04/14/201467.2267.966.6267.25
04/15/201467.5867.9466.4467.79
04/16/201468.2168.8367.6768.73
04/17/201468.7369.6168.6469.3
04/21/201469.2569.6168.8169.43
04/22/201469.4171.2569.171.14
04/23/201470.9671.6470.971.4
04/24/201471.897270.5170.9
04/25/201470.8270.9870.370.39
04/28/201470.6270.9469.5870.75
04/29/201470.7671.3970.4270.83
04/30/201470.6570.8369.8970.39
05/01/201470.8171.2467.5470.68
05/02/201470.677169.5269.57
05/05/201469.1969.9168.4669.75
05/06/201469.469.6568.4968.55
05/07/201468.8470.4268.470.36
05/08/201470.0170.669.0469.17
05/09/201469.2369.926969.59
05/12/201469.971.0169.3270.91
05/13/201470.8471.0170.470.59
05/14/201470.5870.769.7769.81
05/15/201469.869.9469.2269.48
05/16/201469.5269.5268.1968.68
05/19/201468.6470.4268.470.35
05/20/201470.3370.3767.968.52
05/21/20146970.168.6670.02
05/22/201469.8471.3769.7471.34
05/23/201471.2971.470.6371
05/27/201471.472.0371.171.67
05/28/201471.5372.271.3271.93
05/29/201472.0272.4871.5572.46
05/30/201472.4172.4771.8272
06/02/201472.0672.2771.0171.95
06/03/201471.597270.7570.99
06/04/201470.6670.9769.9370.26
06/05/201470.5670.6569.1669.51
06/06/201469.369.9869.369.82
06/09/201469.9271.0569.6270.61
06/10/201469.9770.1269.470.03
06/11/201469.8770.5569.6570.46
06/12/201470.3871.1770.1470.89
06/13/201470.9971.7770.8371.45
06/16/201471.4671.670.370.9
06/17/201470.7872.3170.4872.12
06/18/201472.0672.4971.4372.28
06/19/201472.1672.2870.7671.73
06/20/201472.1272.1371.2971.75
06/23/201471.6572.2871.3972.19
06/24/201471.887270.5370.77
06/25/201470.9171.4970.5370.68
06/26/201470.5370.6569.8670.5
06/27/201470.370.6470.0970.42
06/30/201470.8571.770.5670.95
07/01/201470.9871.3170.7570.99
07/02/201470.7771.1870.6171.06
07/03/201471.3572.4671.2672.36
07/07/201472.2472.2871.7172.14
07/08/201472.0972.2270.7871.05
07/09/201471.2871.6370.4571.58
07/10/201470.670.8170.0670.13
07/11/201469.9470.5969.7470.49
07/14/201471.3571.5270.8371.28
07/15/201471.3271.767171.28
07/16/201471.3471.5870.6871.02
07/17/201470.5471.4670.5471.13
07/18/201471.4672.9571.0972.46
07/21/201472.2173.4671.8873.38
07/22/201473.4674.7673.4674.57
07/23/201474.5475.173.7774.88
07/24/201474.975.8974.7975.36
07/25/201475.0375.5974.575.05
07/28/201475.1575.4574.1575.14
07/29/201475.1175.974.9675.5
07/30/201475.976.2275.2375.83
07/31/201474.575.4973.673.94
08/01/201473.7174.6873.3574.18
08/04/201474.3374.473.7174.17
08/05/201473.974.1273.2273.65
08/06/201473.5574.4873.4473.59
08/07/201474.0574.0573.0273.22
08/08/201473.573.6272.9173.35
08/11/201473.6973.9373.2873.37
08/12/201473.2573.5372.9573.21
08/13/201472.2573.772.2573.54
08/14/201473.5473.7573.3673.59
08/15/201473.9573.9572.8973.36
08/18/201473.9474.3273.6973.81
08/19/201473.9873.9873.1773.51
08/20/201473.4174.2473.3774.17
08/21/201474.0874.773.8574.64
08/22/201474.4675.1974.2274.86
08/25/201475.3375.9974.9475.65
08/26/201475.3776.6975.3776.36
08/27/201476.2676.5575.9976.46
08/28/201475.9476.6975.9376.58
08/29/201476.8877.4276.576.55
09/02/201476.5877.176.476.75
09/03/201477.0377.27676.52
09/04/201476.6777.0276.2576.61
09/05/201476.5376.5575.8576.45
09/08/201476.0276.3175.6375.94
09/09/201475.9276.1575.3975.68
09/10/201475.8976.2875.376.01
09/11/201475.9177.675.9177.52
09/12/201477.5379.3677.5279.33
09/15/20147980.1678.8879.82
09/16/201479.6480.4279.1879.87
09/17/201479.7581.0279.4680.69
09/18/201480.3483.6180.1182.96
09/19/201483.6683.6682.1482.84
09/22/201482.6783.1582.1882.57
09/23/201482.548381.1181.13
09/24/201481.1381.5980.881.28
09/25/201480.9681.2378.9879.2
09/26/201479.7480.1678.7280.03
09/29/201479.379.9278.9279.5
09/30/201479.5780.2479.3979.96
10/01/201479.9680.0179.2379.4
10/02/201479.7380.9479.6280.42
10/03/201479.7681.3579.7680.95
10/06/201481.2981.7580.9181.35
10/07/201480.9481.3179.7279.75
10/08/201479.9281.279.7181.16
10/09/201480.9381.580.3780.98
10/10/201481.1182.6280.9481.61
10/13/201480.8281.3378.8779.01
10/14/201479.6780.5879.5279.85
10/15/201479.0680.5775.9479.31
10/16/201477.9979.7677.5679.13
10/17/201479.5780.0377.7878.26
10/20/201478.3379.6577.8279.39
10/21/201480.0280.0679.4480.04
10/22/201480.2580.379.2979.49
10/23/201480.3381.6779.9881.2
10/24/201481.0682.4281.0282.31
10/27/201482.2282.7981.7381.98
10/28/201482.0582.4380.7581.33
10/29/201481.1482.180.8281.83
10/30/201481.5582.1680.6181.56
10/31/201482.7583.8882.3283.81
11/03/201484.118583.8384.79
11/04/201484.6885.3884.5985.27
11/05/201485.7386.1885.2585.77
11/06/201485.786.485.4986.27
11/07/201486.0886.485.0785.6
11/10/201485.686.0485.0285.95
11/11/20148686.3985.6186.29
11/12/201486.0786.2885.4985.6
11/13/201485.9586.1484.8785.14
11/14/201485.1985.5184.7184.82
11/17/201484.6184.8583.8584.09
11/18/201484.3984.4583.3483.71
11/19/201483.5184.0282.7283.78
11/20/201483.198482.5183.59
11/21/201484.5884.5882.8383.14
11/24/201483.5684.1983.0383.36
11/25/201483.01848383.53
11/26/201483.683.8483.2983.69
11/28/201484.1284.9183.8584.64
12/01/201484.5984.8384.0184.61
12/02/201484.6585.6484.3785.61
12/03/201485.3986.885.0986.74
12/04/201486.4387.2686.2487.24
12/05/201487.6588.8887.4888.74
12/08/201487.9689.4987.5988.93
12/09/201488.0488.6486.9888.58
12/10/201488.2289.538889.03
12/11/201489.5289.9988.3488.48
12/12/201487.8288.3887.0487.08
12/15/201487.6788.178787.94
12/16/201487.588.4386.8287.5
12/17/201487.789.9987.5689.94
12/18/201490.0692.390.0392.28
12/19/201491.9393.0491.9392.36
12/22/201492.2793.049292.91
12/23/201493.293.9192.6392.72
12/24/20149191.3590.1590.58
12/26/201491.0491.3590.3290.39
12/29/201490.0290.9689.6490.18
12/30/201489.9690.289.6889.85
12/31/201490.0990.2988.6488.65