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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 127.1515
CLOSE 127.1804

Low

LOW 113.27

High

HIGH 155.29
DATEOPENHIGHLOWCLOSE
01/03/2017116.16116.28113.27114.4
01/04/2017114.83116.46114.66115.52
01/05/2017115.5116.91114.9115.92
01/06/2017116.06117.32115.81117.19
01/09/2017116.77117.28116.29116.33
01/10/2017116.93116.93115.7116.3
01/11/2017116.34116.59114.56115.9
01/12/2017115.75116.6113.9116.43
01/13/2017117117.5116.35116.87
01/17/2017116.84116.84115.51115.69
01/18/2017116.1117.35115.01117.25
01/19/2017117.21117.4115.97116.36
01/20/2017116.62116.93115.78116.66
01/23/2017116.3116.98115.69116.24
01/24/2017116.39117.67116.39117.44
01/25/2017118.23120.36117.79120.15
01/26/2017120121.08119.04120.74
01/27/2017120.78120.81119.89120.31
01/30/2017119.83120.55119.19120.44
01/31/2017120.26121.69120.2121.08
02/01/2017121.5122.28120.85120.9
02/02/2017120.51123.55118.62121.26
02/03/2017121.74122.07119.35119.95
02/06/2017119.5119.9119.05119.81
02/07/2017120.26120.4118.66118.73
02/08/2017118.36118.52115.6116.57
02/09/2017116.94119.03116.18118.58
02/10/2017118.94119.45118.51118.98
02/13/2017119.65121.9119.45121.38
02/14/2017121.44121.6120.25121.01
02/15/2017121.48122.67120.56122.11
02/16/2017122.11122.56120.86121.83
02/17/2017121.6122.77121.01122.62
02/21/2017122.41123.4120.87121.05
02/22/2017121.63123.32121.5122.51
02/23/2017122.58123.5121.58122.52
02/24/2017122.08123.01121.61122.62
02/27/2017122.62123.3121122.83
02/28/2017122.46122.75121.3121.46
03/01/2017123.01127.6122.67127
03/02/2017127.25127.39124.13124.24
03/03/2017124.34124.72123.55124.05
03/06/2017123.45124.53123.04124.05
03/07/2017123.71124.04123.2123.56
03/08/2017123.88124.45123.16123.2
03/09/2017123.36124.19123.01123.81
03/10/2017124.24124.69122.79123.73
03/13/2017124.14125.16123.71124.83
03/14/2017124.26125.14123.59124.45
03/15/2017125.15125.15124.07124.74
03/16/2017125.32125.49124.21124.74
03/17/2017125125.6124.29124.59
03/20/2017124.07124.93123.65123.93
03/21/2017124.43124.87120.16120.28
03/22/2017120.38120.82118.79119.33
03/23/2017119.36120.53118.97119.19
03/24/2017119.6120.41119.03119.88
03/27/2017118.64119.19117.57118.24
03/28/2017117.69119.47117.1118.82
03/29/2017118.51118.87117.8118.5
03/30/2017118118.94117.41118.85
03/31/2017119.23120.1118.53118.8
04/03/2017118.82119.39116.17117.5
04/04/2017117.39118.23116.83117.27
04/05/2017117.78119.27117.28117.55
04/06/2017117.67118.44117.07117.81
04/07/2017117.01118.47117.01117.99
04/10/2017117.85118.53117117.09
04/11/2017116.95117.18116.02117.07
04/12/2017116.58117.36116.23116.62
04/13/2017116.55116.97115.82115.87
04/17/2017116.33117.53115.37117.44
04/18/2017116.97117.54116.21117.1
04/19/2017117.6118.03116.99117.17
04/20/2017117.89119.27117.17119.11
04/21/2017119119.5118.3118.77
04/24/2017120.66120.79119.44119.76
04/25/2017120.23120.69119.42119.94
04/26/2017120120.73119.29120.04
04/27/2017118.25118.25114.82115.12
04/28/2017115.29116.34115.11116.19
05/01/2017116.55117.07116.13116.64
05/02/2017116.76117.61116.48117.26
05/03/2017117.31118.98116.93118.03
05/04/2017118.86119.18117.79118.64
05/05/2017119.04119.04117.81118.76
05/08/2017118.51118.94116.68117.1
05/09/2017116.83118.29116.55117.64
05/10/2017117.5117.76116.17117.05
05/11/2017116.75117.17115.35116.79
05/12/2017116.57116.98116.08116.17
05/15/2017116.31117.97116.25117.25
05/16/2017117.25117.67116.58116.68
05/17/2017115.81116.25114.88115.12
05/18/2017115.41116.41115.24115.76
05/19/2017116.09117115.43116.83
05/22/2017117.37117.48116.41116.91
05/23/2017117118.48116.35118.2
05/24/2017118.23118.42117.43117.77
05/25/2017117.71118.39117.31118.07
05/26/2017118.18118.44117.56117.98
05/30/2017117.42117.81116.67117.2
05/31/2017117.5117.5116.55117.29
06/01/2017117.53117.82116.81117.82
06/02/2017117.62118.05116.62116.93
06/05/2017116.63118.6116.63118.19
06/06/2017118.03118.13116.82117.22
06/07/2017116.76119.98116.76119.41
06/08/2017119.97122.5119.66122.29
06/09/2017121.93124.44121.6124.39
06/12/2017124.42125.94124.36125.59
06/13/2017125.8126.45125.58126.07
06/14/2017125.55127.66125.11127.32
06/15/2017126.5126.9126.14126.78
06/16/2017126.58127.16123.4126.18
06/19/2017126.21127.74126.21127.44
06/20/2017127.45127.45125.79126.07
06/21/2017126.71126.71124.49124.9
06/22/2017124.5124.86123.88124.06
06/23/2017124.38124.78123.84124.12
06/26/2017124.17124.61123.1123.65
06/27/2017123.98124.98123.37124.62
06/28/2017125.33127.1125.05126.77
06/29/2017127.7127.96124.37125.04
06/30/2017125.44125.64124.73125.24
07/03/2017125.33127.36125.33126.3
07/05/2017126.2126.58125.07125.95
07/06/2017125.95126.57123.67123.69
07/07/2017124.39125.22122.9124.83
07/10/2017124.5125.13124.06124.11
07/11/2017124.11124.68122.97123.16
07/12/2017123.85124.19123.09123.39
07/13/2017123.47124123.28123.39
07/14/2017122.71123.15119.76120.57
07/17/2017120.49121.42120.39120.64
07/18/2017120.07120.87119.57120.56
07/19/2017120.78120.97119.86120.17
07/20/2017120.18120.8119.3120.56
07/21/2017120.49122.37120.49121
07/24/2017120.9121.11120.12120.42
07/25/2017121.34122.25120.69121.89
07/26/2017121.75123.13121.42121.83
07/27/2017121.84122.3120.52121.36
07/28/2017121.25121.78120.52121.28
07/31/2017121.78123.13121.37122.62
08/01/2017123.65124.06120.32123.79
08/02/2017123.28124.24123.19124.16
08/03/2017124.34125.18124.01124.99
08/04/2017125.78126.09124.7125.83
08/07/2017126.16126.79124.92124.97
08/08/2017124.78125.52124.46124.76
08/09/2017124.32126.43124126.19
08/10/2017125.71126.08124.07124.19
08/11/2017124.87125123.05123.26
08/14/2017124.01124.98123.73124.68
08/15/2017125.21126.43124.72125.92
08/16/2017126.34127.35126.06126.22
08/17/2017126.43126.81125.24125.36
08/18/2017124.92126.18124.7125.39
08/21/2017125.34125.67123.88125.28
08/22/2017125.58126.7125.11126.37
08/23/2017125.95126.56125.46125.95
08/24/2017126.07126.62125.65125.92
08/25/2017126.29127.7126.05127.1
08/28/2017127.63127.77126.51126.93
08/29/2017126.26126.6125.6126.38
08/30/2017126.41126.99125.94126.06
08/31/2017126.61126.61125.75125.8
09/01/2017125.63126.57125.59126.25
09/05/2017125.98126.3124.51125.46
09/06/2017125.83129.31125.48128.42
09/07/2017128.02128.61124.92125.74
09/08/2017125.86129.09125.52128.04
09/11/2017129.12129.75128.51128.8
09/12/2017128.98130.15128.61130.06
09/13/2017130.09130.89129.71130.87
09/14/2017131.18132.17130.82132.12
09/15/2017131.98132.34130.92131.29
09/18/2017130.86131.95130.37131.3
09/19/2017131.51132.9131.27131.81
09/20/2017132134.24131.96133.8
09/21/2017133.43134.16133.06133.8
09/22/2017132.93134.36132.86134.17
09/25/2017134.28134.63132.59134.3
09/26/2017134.21134.38132.82133.09
09/27/2017133.43134.98133.24134.53
09/28/2017134.54136.02133.93135.86
09/29/2017135.87136.26135.17135.68
10/02/2017135.73136.52135.25136.4
10/03/2017136.37137.45134.79137.33
10/04/2017137.02137.29136.39136.88
10/05/2017137.24138.34136.24138.02
10/06/2017138.13138.39135.73137.2
10/09/2017137.03138.39136.37137.99
10/10/2017138.48138.49136.25137.23
10/11/2017136.83137.7136.4137.19
10/12/2017137.2137.9136.55137.71
10/13/2017137.57138.27136.81137.31
10/16/2017137.61137.99136.97137.52
10/17/2017137.51137.51136.03136.19
10/18/2017136.36136.75135.52136.37
10/19/2017135.86135.86134.37134.95
10/20/2017135.54135.63134.7135.13
10/23/2017135135.34134.37134.61
10/24/2017134.8134.9133.64134.07
10/25/2017134134.36132.33133.85
10/26/2017134.6137132.77136.6
10/27/2017135.89137.86134.09137.55
10/30/2017136.88137.46136.09136.11
10/31/2017136.21137.62135.87137.17
11/01/2017137.99138.29135.61136.14
11/02/2017136.15140.57136.01140.3
11/03/2017139.53141.07139.41140.06
11/06/2017139.68139.9137.67138.16
11/07/2017138.39139.44136.85137.55
11/08/2017137.56138.15137.24137.6
11/09/2017137.34138.16136.35138.04
11/10/2017138.18139137.56137.88
11/13/2017137.72140.35137.51140.15
11/14/2017139.68141.04138.93140.2
11/15/2017139.72141.44139.51139.67
11/16/2017140.38140.61139.26140.09
11/17/2017139.57140.13139.04139.49
11/20/2017140.11142.64139.75141.9
11/21/2017142.72143.99141.64142.58
11/22/2017143.29143.29140.51141.87
11/24/2017142.29142.95141.64141.86
11/27/2017142.28143.42141.99142.07
11/28/2017142.45145.21141.71145.12
11/29/2017145.85149.29145.76147.83
11/30/2017148.26151.85147.84149.54
12/01/2017151.46152.14148.4150.79
12/04/2017153.5154.03150.98153.41
12/05/2017153.52155.29151.58152.11
12/06/2017152.38153.2149.69152.75
12/07/2017152.5153.49150.29152.07
12/08/2017152.67153.02151.01152.82
12/11/2017153.2153.68152.22152.71
12/12/2017152.56153.65152.2153.03
12/13/2017153.1153.55151.35151.61
12/14/2017152.26152.6150.04150.42
12/15/2017150.69151.8150151.07
12/18/2017152.28152.67150.8151.28
12/19/2017151.96152.1150.07150.16
12/20/2017150.77150.91148.12149.44
12/21/2017150.02151.22149.55150.88
12/22/2017151.12151.31148.73148.98
12/26/2017148.63149.29147.85148.94
12/27/2017145.73146.83144.84145.95
12/28/2017146.46146.48145.55146.31
12/29/2017146.47148.07146.01146.05