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
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 168.8303
CLOSE 168.9396
Low
LOW 143.68
High
HIGH 197.08
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2018 | 146.12 | 146.66 | 144.42 | 144.79 |
| 01/03/2018 | 144.34 | 147.31 | 143.68 | 147.11 |
| 01/04/2018 | 148.29 | 150.34 | 147.62 | 148.68 |
| 01/05/2018 | 148.49 | 149.77 | 148.25 | 149.65 |
| 01/08/2018 | 150.73 | 152.71 | 150.26 | 151.73 |
| 01/09/2018 | 151.5 | 153.16 | 151.32 | 152.63 |
| 01/10/2018 | 152.96 | 154.34 | 151.9 | 152.9 |
| 01/11/2018 | 153.09 | 153.35 | 151.51 | 152.81 |
| 01/12/2018 | 153.02 | 153.32 | 151.93 | 152.73 |
| 01/16/2018 | 154.14 | 155.15 | 151.4 | 152.2 |
| 01/17/2018 | 153.24 | 153.98 | 151.26 | 151.45 |
| 01/18/2018 | 152.04 | 152.78 | 151.72 | 152.21 |
| 01/19/2018 | 153.01 | 154.44 | 152.5 | 154.28 |
| 01/22/2018 | 154.06 | 155.45 | 153.71 | 155.45 |
| 01/23/2018 | 155.7 | 156.02 | 153.84 | 154.25 |
| 01/24/2018 | 154.3 | 155.86 | 153.17 | 154.99 |
| 01/25/2018 | 154.99 | 155.19 | 153.28 | 154.17 |
| 01/26/2018 | 154.56 | 155.54 | 153.71 | 155.16 |
| 01/29/2018 | 155.28 | 156.49 | 153.38 | 153.45 |
| 01/30/2018 | 153 | 154.52 | 152.23 | 153.33 |
| 01/31/2018 | 152.91 | 155.32 | 152.91 | 153.48 |
| 02/01/2018 | 155.4 | 159.09 | 153.86 | 158.91 |
| 02/02/2018 | 160.12 | 163 | 158.95 | 159.11 |
| 02/05/2018 | 158.99 | 160.79 | 153.88 | 153.96 |
| 02/06/2018 | 153.2 | 157.76 | 149.38 | 157.65 |
| 02/07/2018 | 158.67 | 162 | 156.85 | 159.93 |
| 02/08/2018 | 160.25 | 160.87 | 152.93 | 153.04 |
| 02/09/2018 | 154.26 | 157.92 | 152.5 | 156.85 |
| 02/12/2018 | 157.33 | 161.29 | 157.25 | 160.13 |
| 02/13/2018 | 159 | 161.17 | 158.16 | 160.16 |
| 02/14/2018 | 159.07 | 162.55 | 158.77 | 162.15 |
| 02/15/2018 | 162.77 | 165.21 | 161.61 | 165.11 |
| 02/16/2018 | 164.68 | 165.35 | 161.78 | 162.38 |
| 02/20/2018 | 161.73 | 164.66 | 161.52 | 163.35 |
| 02/21/2018 | 163.11 | 164.81 | 161.73 | 161.78 |
| 02/22/2018 | 162.46 | 163.38 | 160.03 | 160.53 |
| 02/23/2018 | 161.2 | 164.08 | 161.15 | 164.02 |
| 02/26/2018 | 164.52 | 166.95 | 163.6 | 166.9 |
| 02/27/2018 | 167.24 | 169.52 | 166.5 | 166.69 |
| 02/28/2018 | 166.78 | 168.82 | 165.63 | 166.16 |
| 03/01/2018 | 166.37 | 166.99 | 161.28 | 162.26 |
| 03/02/2018 | 161.56 | 166.39 | 161.56 | 166.26 |
| 03/05/2018 | 165.35 | 170.13 | 164.9 | 168.49 |
| 03/06/2018 | 169.07 | 170.3 | 166.46 | 169.59 |
| 03/07/2018 | 168.02 | 168.83 | 166.04 | 168.58 |
| 03/08/2018 | 168.69 | 169.23 | 166.93 | 168.44 |
| 03/09/2018 | 169.76 | 171.71 | 168.81 | 171.42 |
| 03/12/2018 | 171.13 | 171.65 | 167.85 | 169.18 |
| 03/13/2018 | 169.06 | 169.86 | 164.23 | 164.81 |
| 03/14/2018 | 165.65 | 165.99 | 162.39 | 162.95 |
| 03/15/2018 | 163.01 | 167.38 | 160.82 | 165.39 |
| 03/16/2018 | 165.4 | 166.9 | 163.61 | 165.12 |
| 03/19/2018 | 165.07 | 165.57 | 162.09 | 163.54 |
| 03/20/2018 | 164.29 | 165.82 | 163.98 | 164.18 |
| 03/21/2018 | 164.31 | 166.97 | 163.63 | 164.5 |
| 03/22/2018 | 163.5 | 165.51 | 159.73 | 160.16 |
| 03/23/2018 | 160.49 | 161.64 | 157.98 | 158.12 |
| 03/26/2018 | 159.88 | 162.58 | 159.57 | 161.71 |
| 03/27/2018 | 161.77 | 163.85 | 157.6 | 159 |
| 03/28/2018 | 159 | 167.36 | 156.43 | 158.84 |
| 03/29/2018 | 158.52 | 162 | 156.68 | 161.74 |
| 04/02/2018 | 161.62 | 161.62 | 155.4 | 157.7 |
| 04/03/2018 | 157.26 | 160.97 | 156.73 | 160.57 |
| 04/04/2018 | 158.02 | 161.04 | 157.04 | 160.49 |
| 04/05/2018 | 161.91 | 164.11 | 160.76 | 162.99 |
| 04/06/2018 | 161.83 | 162.03 | 157.17 | 158.26 |
| 04/09/2018 | 158.72 | 162.43 | 158.11 | 159.18 |
| 04/10/2018 | 161.02 | 164.58 | 160.93 | 163.59 |
| 04/11/2018 | 162.02 | 162.53 | 160.49 | 161.26 |
| 04/12/2018 | 162.45 | 166.17 | 162.02 | 164.21 |
| 04/13/2018 | 165.38 | 165.46 | 162.3 | 163.42 |
| 04/16/2018 | 164.94 | 165.93 | 163.97 | 164.02 |
| 04/17/2018 | 164.8 | 166.65 | 164.56 | 164.76 |
| 04/18/2018 | 164.94 | 165.89 | 163.71 | 165.2 |
| 04/19/2018 | 165.62 | 166.55 | 163.91 | 164.47 |
| 04/20/2018 | 165.22 | 165.91 | 163.01 | 165.08 |
| 04/23/2018 | 164.96 | 165.32 | 163.19 | 164.2 |
| 04/24/2018 | 164.98 | 165.41 | 160.27 | 161.6 |
| 04/25/2018 | 161.75 | 162.11 | 159.85 | 161.08 |
| 04/26/2018 | 159.89 | 162.28 | 155.6 | 159.45 |
| 04/27/2018 | 157.91 | 159.31 | 155.66 | 157.36 |
| 04/30/2018 | 158.37 | 160.57 | 157.67 | 157.68 |
| 05/01/2018 | 157.56 | 158.34 | 154.4 | 156.5 |
| 05/02/2018 | 156.45 | 158.2 | 155.65 | 156.38 |
| 05/03/2018 | 155.7 | 158.4 | 153.9 | 157.02 |
| 05/04/2018 | 156.81 | 160.3 | 155.75 | 159.16 |
| 05/07/2018 | 159.41 | 160.08 | 158.35 | 159.22 |
| 05/08/2018 | 159.06 | 159.71 | 157.65 | 158.46 |
| 05/09/2018 | 158.74 | 161.84 | 157.4 | 161.47 |
| 05/10/2018 | 160.44 | 160.99 | 159.14 | 159.96 |
| 05/11/2018 | 159.83 | 160 | 158.5 | 159.29 |
| 05/14/2018 | 159.94 | 161.2 | 158.5 | 161.03 |
| 05/15/2018 | 160.73 | 161.37 | 159.27 | 160.45 |
| 05/16/2018 | 160.6 | 161.02 | 159.37 | 160.67 |
| 05/17/2018 | 160.33 | 160.91 | 159.4 | 160.7 |
| 05/18/2018 | 160.62 | 160.88 | 159.3 | 159.78 |
| 05/21/2018 | 160.15 | 161.87 | 160.01 | 161.38 |
| 05/22/2018 | 161.27 | 161.46 | 158.81 | 160.86 |
| 05/23/2018 | 159.83 | 160.19 | 158.14 | 160.11 |
| 05/24/2018 | 158.68 | 160.12 | 157.21 | 160.01 |
| 05/25/2018 | 159.4 | 159.99 | 158.5 | 159.6 |
| 05/29/2018 | 158.47 | 159.54 | 157.35 | 158.68 |
| 05/30/2018 | 159.6 | 166.14 | 158.7 | 165.49 |
| 05/31/2018 | 165.04 | 165.78 | 162.5 | 162.9 |
| 06/01/2018 | 164.41 | 167.8 | 163.77 | 167.53 |
| 06/04/2018 | 167.67 | 170.48 | 167.52 | 170.3 |
| 06/05/2018 | 169.08 | 170.79 | 169.08 | 170.46 |
| 06/06/2018 | 171.21 | 174.36 | 170.72 | 173.54 |
| 06/07/2018 | 173.49 | 173.76 | 170.8 | 171.74 |
| 06/08/2018 | 171.41 | 171.69 | 169.69 | 170.97 |
| 06/11/2018 | 171.25 | 171.43 | 169.64 | 170.63 |
| 06/12/2018 | 170.34 | 170.9 | 168.66 | 170.22 |
| 06/13/2018 | 170.28 | 171.67 | 169.12 | 170.48 |
| 06/14/2018 | 170.79 | 172.21 | 168.17 | 168.86 |
| 06/15/2018 | 168.1 | 170.4 | 167.21 | 169.83 |
| 06/18/2018 | 169 | 169.72 | 168.38 | 169.2 |
| 06/19/2018 | 167.85 | 168.72 | 166.4 | 166.96 |
| 06/20/2018 | 167.87 | 168.87 | 167.09 | 167.21 |
| 06/21/2018 | 167.03 | 168.77 | 165.12 | 168.22 |
| 06/22/2018 | 168.84 | 169.97 | 167.79 | 168.42 |
| 06/25/2018 | 168.2 | 168.2 | 165.15 | 166.49 |
| 06/26/2018 | 166.86 | 168.55 | 165.2 | 165.55 |
| 06/27/2018 | 163.02 | 166.44 | 162.51 | 163.19 |
| 06/28/2018 | 163.62 | 165 | 162.39 | 163.86 |
| 06/29/2018 | 164.67 | 165.93 | 163.85 | 163.92 |
| 07/02/2018 | 163.48 | 164.06 | 162.98 | 163.99 |
| 07/03/2018 | 164 | 165.65 | 160.76 | 161.12 |
| 07/05/2018 | 161.44 | 161.88 | 159.36 | 160.3 |
| 07/06/2018 | 160.08 | 161.53 | 159.51 | 160.43 |
| 07/09/2018 | 161.21 | 163.8 | 161 | 163.53 |
| 07/10/2018 | 163.64 | 164.89 | 162.55 | 164.17 |
| 07/11/2018 | 162.87 | 165.79 | 162.17 | 165.43 |
| 07/12/2018 | 166.44 | 167.4 | 164.99 | 166.7 |
| 07/13/2018 | 166.96 | 167.18 | 165.13 | 166.91 |
| 07/16/2018 | 166.83 | 168.47 | 166.15 | 168.22 |
| 07/17/2018 | 168.22 | 169.18 | 167.32 | 169.02 |
| 07/18/2018 | 169.46 | 171.49 | 169.1 | 171.02 |
| 07/19/2018 | 170.79 | 171.48 | 168.79 | 168.85 |
| 07/20/2018 | 168.38 | 169.15 | 167.33 | 169 |
| 07/23/2018 | 169 | 169.73 | 168.03 | 169.3 |
| 07/24/2018 | 168.96 | 169.53 | 167.67 | 168.46 |
| 07/25/2018 | 168 | 169.91 | 167.85 | 169.52 |
| 07/26/2018 | 171.89 | 171.99 | 166.26 | 166.46 |
| 07/27/2018 | 166 | 166.9 | 165.39 | 165.49 |
| 07/30/2018 | 165.5 | 165.77 | 160.79 | 161.21 |
| 07/31/2018 | 161.49 | 161.88 | 158.35 | 159.12 |
| 08/01/2018 | 159.86 | 163.59 | 159.07 | 161.43 |
| 08/02/2018 | 161.43 | 162.2 | 158.86 | 161.04 |
| 08/03/2018 | 161.17 | 162.35 | 159.99 | 161.63 |
| 08/06/2018 | 161.63 | 162.57 | 161.32 | 161.87 |
| 08/07/2018 | 162.65 | 163.85 | 162.09 | 163.42 |
| 08/08/2018 | 163.4 | 164.18 | 162.07 | 163.74 |
| 08/09/2018 | 163.69 | 163.88 | 162.71 | 162.97 |
| 08/10/2018 | 162.26 | 164.2 | 161.77 | 163.92 |
| 08/13/2018 | 163.99 | 166.08 | 163.62 | 163.95 |
| 08/14/2018 | 164 | 166.54 | 163.97 | 166.31 |
| 08/15/2018 | 165.86 | 167.94 | 165.63 | 167.67 |
| 08/16/2018 | 168.86 | 169.55 | 168.01 | 168.48 |
| 08/17/2018 | 168.68 | 170.11 | 167.7 | 169.38 |
| 08/20/2018 | 169.35 | 170.49 | 169.21 | 169.68 |
| 08/21/2018 | 169.4 | 169.88 | 167 | 167.36 |
| 08/22/2018 | 166.56 | 167.71 | 166.4 | 166.89 |
| 08/23/2018 | 166.9 | 168.7 | 166.9 | 167.67 |
| 08/24/2018 | 168.03 | 169.46 | 167.2 | 169.32 |
| 08/27/2018 | 169.98 | 171.96 | 169.93 | 170.58 |
| 08/28/2018 | 170.64 | 171.14 | 169.29 | 169.6 |
| 08/29/2018 | 169.45 | 172.22 | 169.28 | 172.17 |
| 08/30/2018 | 171.88 | 173.48 | 171.52 | 173.31 |
| 08/31/2018 | 172.98 | 175 | 172.75 | 174.73 |
| 09/04/2018 | 174.73 | 177.07 | 174.73 | 177.05 |
| 09/05/2018 | 176.95 | 177.36 | 170.85 | 171.29 |
| 09/06/2018 | 172.08 | 174.06 | 171.3 | 173.5 |
| 09/07/2018 | 172.57 | 174.26 | 172.35 | 173.78 |
| 09/10/2018 | 174.62 | 175.58 | 174.09 | 174.1 |
| 09/11/2018 | 174.49 | 174.62 | 172.87 | 173.03 |
| 09/12/2018 | 172.44 | 173 | 170.31 | 171.65 |
| 09/13/2018 | 171.74 | 173.37 | 171.58 | 172.31 |
| 09/14/2018 | 172.83 | 173.92 | 172.45 | 173.15 |
| 09/17/2018 | 172.68 | 173.25 | 171.65 | 171.84 |
| 09/18/2018 | 171.53 | 172.97 | 171.53 | 172.4 |
| 09/19/2018 | 173 | 173.86 | 171.96 | 173.61 |
| 09/20/2018 | 174.49 | 174.94 | 173.37 | 174.38 |
| 09/21/2018 | 174.71 | 175.36 | 173.65 | 175.12 |
| 09/24/2018 | 174.95 | 175.86 | 174.13 | 174.75 |
| 09/25/2018 | 175.11 | 175.4 | 173.13 | 173.6 |
| 09/26/2018 | 173.6 | 174.38 | 172.4 | 173 |
| 09/27/2018 | 173.12 | 174.04 | 171.85 | 171.93 |
| 09/28/2018 | 171.2 | 172.17 | 170.04 | 170.21 |
| 10/01/2018 | 171.35 | 174.29 | 170.49 | 174.25 |
| 10/02/2018 | 174.14 | 174.74 | 172.55 | 174.5 |
| 10/03/2018 | 175.57 | 176.13 | 174.48 | 175.45 |
| 10/04/2018 | 175.72 | 181.73 | 175.45 | 180.51 |
| 10/05/2018 | 180.95 | 182.97 | 180.95 | 181.69 |
| 10/08/2018 | 181.43 | 181.63 | 179.85 | 180.91 |
| 10/09/2018 | 180 | 182.09 | 179.81 | 181.16 |
| 10/10/2018 | 181.91 | 182.48 | 179.48 | 180.25 |
| 10/11/2018 | 179.86 | 180.57 | 174.36 | 176.03 |
| 10/12/2018 | 176.42 | 177.55 | 173.28 | 176.5 |
| 10/15/2018 | 175.83 | 176.18 | 173.55 | 173.82 |
| 10/16/2018 | 174.45 | 178.27 | 174.01 | 178.06 |
| 10/17/2018 | 178.89 | 181.6 | 177.1 | 181.32 |
| 10/18/2018 | 181.28 | 183.2 | 180.75 | 181.92 |
| 10/19/2018 | 180.85 | 183.79 | 180.62 | 182.65 |
| 10/22/2018 | 183.27 | 183.27 | 180.79 | 181.22 |
| 10/23/2018 | 178.26 | 181.87 | 178.26 | 180.8 |
| 10/24/2018 | 180.1 | 183.67 | 179.37 | 181.08 |
| 10/25/2018 | 182.32 | 182.32 | 175.27 | 177.47 |
| 10/26/2018 | 176.83 | 180.88 | 176.22 | 178.64 |
| 10/29/2018 | 180.43 | 181.98 | 177.05 | 179.39 |
| 10/30/2018 | 180.51 | 182.71 | 179.56 | 182.47 |
| 10/31/2018 | 183 | 185.11 | 182.08 | 183.24 |
| 11/01/2018 | 183.76 | 186.59 | 183.06 | 183.75 |
| 11/02/2018 | 184.61 | 186.66 | 182.97 | 183.86 |
| 11/05/2018 | 184.54 | 186.76 | 184.22 | 185.5 |
| 11/06/2018 | 186.23 | 188.49 | 185.99 | 186.4 |
| 11/07/2018 | 187.76 | 188.74 | 185.98 | 188.69 |
| 11/08/2018 | 188.62 | 189.81 | 187.87 | 189.43 |
| 11/09/2018 | 189.6 | 190.43 | 187.26 | 189.74 |
| 11/12/2018 | 189.13 | 190.19 | 186.23 | 186.45 |
| 11/13/2018 | 187.2 | 187.89 | 185.6 | 187.33 |
| 11/14/2018 | 188.17 | 190.21 | 185.69 | 188.06 |
| 11/15/2018 | 187.1 | 191.64 | 186.67 | 191.56 |
| 11/16/2018 | 191.09 | 196.17 | 190.81 | 195.61 |
| 11/19/2018 | 195.6 | 197.08 | 194.41 | 195.61 |
| 11/20/2018 | 194.5 | 194.82 | 190.62 | 192.16 |
| 11/21/2018 | 192.73 | 193.09 | 190 | 190.01 |
| 11/23/2018 | 189.42 | 189.86 | 188.21 | 189.31 |
| 11/26/2018 | 190 | 192.14 | 189.95 | 191.52 |
| 11/27/2018 | 191.15 | 194.48 | 191.08 | 194.15 |
| 11/28/2018 | 192.58 | 192.93 | 186.3 | 187.11 |
| 11/29/2018 | 186.45 | 189.4 | 184.1 | 188.91 |
| 11/30/2018 | 187.62 | 190.77 | 187.41 | 190.08 |
| 12/03/2018 | 190.1 | 191.96 | 186.32 | 188.11 |
| 12/04/2018 | 188.73 | 189.28 | 186.51 | 188.2 |
| 12/06/2018 | 188 | 189.16 | 183.43 | 189.02 |
| 12/07/2018 | 188.81 | 191.39 | 186.19 | 187.11 |
| 12/10/2018 | 186.7 | 190.74 | 185.21 | 190.35 |
| 12/11/2018 | 192.14 | 192.66 | 188.51 | 189.51 |
| 12/12/2018 | 191.43 | 192.89 | 188.41 | 188.57 |
| 12/13/2018 | 188.08 | 188.92 | 185.87 | 187.94 |
| 12/14/2018 | 186.87 | 188.37 | 185.64 | 187.64 |
| 12/17/2018 | 187.31 | 188.8 | 184.9 | 185.59 |
| 12/18/2018 | 186.41 | 187.99 | 181.49 | 182.79 |
| 12/19/2018 | 182.55 | 188.55 | 181.72 | 185.53 |
| 12/20/2018 | 185.51 | 187.96 | 183.89 | 184.9 |
| 12/21/2018 | 184.09 | 189.33 | 181.68 | 182.65 |
| 12/24/2018 | 181.46 | 183 | 176.6 | 176.62 |
| 12/26/2018 | 177.12 | 182.42 | 174.5 | 182.32 |
| 12/27/2018 | 179.5 | 184.57 | 178.09 | 184.32 |
| 12/28/2018 | 185.72 | 188.08 | 183.71 | 186.11 |
| 12/31/2018 | 186.81 | 188.45 | 185.81 | 188.12 |