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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.0049
CLOSE 194.0465
Low
LOW 161.05
High
HIGH 224.91
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 186.46 | 187.83 | 184.72 | 185.58 |
| 01/03/2019 | 185.3 | 187.62 | 181.15 | 181.5 |
| 01/04/2019 | 183.52 | 185.31 | 181.16 | 184.68 |
| 01/07/2019 | 183.13 | 185.33 | 182.9 | 183.75 |
| 01/08/2019 | 185.12 | 185.35 | 180.56 | 182.66 |
| 01/09/2019 | 182.08 | 182.5 | 177.75 | 178.56 |
| 01/10/2019 | 177.64 | 180.26 | 177.21 | 179.85 |
| 01/11/2019 | 178.05 | 180.62 | 177.35 | 180.55 |
| 01/14/2019 | 178.88 | 180.22 | 177.85 | 178.67 |
| 01/15/2019 | 177.49 | 182.73 | 177.49 | 181.96 |
| 01/16/2019 | 182.7 | 183.72 | 181.77 | 182.29 |
| 01/17/2019 | 182.03 | 182.93 | 180.84 | 181.26 |
| 01/18/2019 | 182.26 | 184 | 180.81 | 183.43 |
| 01/22/2019 | 183.17 | 186.94 | 182.94 | 186.33 |
| 01/23/2019 | 186.54 | 188.04 | 185.61 | 187.82 |
| 01/24/2019 | 187.57 | 187.59 | 185.65 | 186.32 |
| 01/25/2019 | 187.15 | 188.08 | 185.52 | 185.94 |
| 01/28/2019 | 185.52 | 186.48 | 184.6 | 184.96 |
| 01/29/2019 | 184.81 | 185.09 | 180.24 | 181.19 |
| 01/30/2019 | 181.26 | 182.84 | 179.81 | 180.37 |
| 01/31/2019 | 179.73 | 182.54 | 179.03 | 182.28 |
| 02/01/2019 | 182.98 | 185.22 | 182.3 | 183.44 |
| 02/04/2019 | 183.14 | 183.77 | 175.58 | 181.54 |
| 02/05/2019 | 179.58 | 180.13 | 176.48 | 178.78 |
| 02/06/2019 | 178.14 | 178.6 | 176.81 | 177.76 |
| 02/07/2019 | 176.36 | 177.24 | 173.7 | 177.23 |
| 02/08/2019 | 176.95 | 179.12 | 176.51 | 178.2 |
| 02/11/2019 | 178.55 | 179.15 | 177.2 | 177.32 |
| 02/12/2019 | 178.03 | 180.66 | 177.55 | 178.93 |
| 02/13/2019 | 179.17 | 181.41 | 179.01 | 180.4 |
| 02/14/2019 | 181 | 181.04 | 176.62 | 177.4 |
| 02/15/2019 | 176.6 | 177.8 | 173.9 | 175.4 |
| 02/19/2019 | 175.26 | 176.5 | 174.08 | 174.3 |
| 02/20/2019 | 174.3 | 175.76 | 172.76 | 175.59 |
| 02/21/2019 | 175.41 | 176.57 | 175.04 | 176.49 |
| 02/22/2019 | 176.51 | 178.16 | 176.08 | 178.06 |
| 02/25/2019 | 178.83 | 180.42 | 177.35 | 177.49 |
| 02/26/2019 | 177.6 | 179.49 | 177.12 | 178.11 |
| 02/27/2019 | 177.85 | 180.25 | 177.32 | 179.86 |
| 02/28/2019 | 180.45 | 183.12 | 180.43 | 181.91 |
| 03/01/2019 | 182.45 | 183.97 | 182.01 | 182.59 |
| 03/04/2019 | 183.41 | 183.66 | 179.07 | 180.3 |
| 03/05/2019 | 181.01 | 181.8 | 175.32 | 175.99 |
| 03/06/2019 | 176.17 | 176.62 | 173.96 | 174.25 |
| 03/07/2019 | 173.19 | 173.78 | 171.39 | 172.5 |
| 03/08/2019 | 171.37 | 171.98 | 170.45 | 171.54 |
| 03/11/2019 | 171.52 | 172.74 | 170.6 | 170.82 |
| 03/12/2019 | 171.27 | 171.52 | 170.11 | 170.37 |
| 03/13/2019 | 170.89 | 171.81 | 168.11 | 169.69 |
| 03/14/2019 | 169.5 | 169.69 | 166.88 | 168.43 |
| 03/15/2019 | 167.95 | 170.9 | 167.43 | 170.14 |
| 03/18/2019 | 170.58 | 171.37 | 169.51 | 169.89 |
| 03/19/2019 | 169.94 | 170.83 | 168 | 168.73 |
| 03/20/2019 | 168.39 | 168.6 | 164.58 | 164.79 |
| 03/21/2019 | 164.45 | 165.54 | 163.02 | 164.33 |
| 03/22/2019 | 162.15 | 164.44 | 161.4 | 163.32 |
| 03/25/2019 | 163.08 | 164.8 | 162.92 | 164.17 |
| 03/26/2019 | 164.94 | 165.58 | 163.69 | 164.15 |
| 03/27/2019 | 163.73 | 164 | 162 | 162.58 |
| 03/28/2019 | 162.72 | 163.05 | 161.05 | 162.76 |
| 03/29/2019 | 163.79 | 164.91 | 162.91 | 164.58 |
| 04/01/2019 | 165.66 | 166.79 | 164.75 | 166.55 |
| 04/02/2019 | 166.96 | 168.48 | 166.1 | 168.07 |
| 04/03/2019 | 168.27 | 170.61 | 167.82 | 168.44 |
| 04/04/2019 | 167.81 | 169.59 | 167.81 | 169.36 |
| 04/05/2019 | 169.7 | 170.6 | 168.99 | 170.09 |
| 04/08/2019 | 170.03 | 172.56 | 169.35 | 172.39 |
| 04/09/2019 | 171.48 | 172.48 | 169.4 | 170.76 |
| 04/10/2019 | 170.76 | 171.15 | 169.37 | 170.06 |
| 04/11/2019 | 170.77 | 171.5 | 170.05 | 170.54 |
| 04/12/2019 | 172.15 | 173.6 | 171.86 | 172.92 |
| 04/15/2019 | 172.94 | 174.44 | 172.56 | 173.4 |
| 04/16/2019 | 174.29 | 174.62 | 173.09 | 173.92 |
| 04/17/2019 | 173.92 | 177.14 | 173.92 | 176.92 |
| 04/18/2019 | 177.73 | 179.14 | 175.93 | 176.36 |
| 04/22/2019 | 175.41 | 176 | 174.36 | 174.78 |
| 04/23/2019 | 174.8 | 175.45 | 173.56 | 174.79 |
| 04/24/2019 | 174.35 | 176.26 | 174.25 | 176.21 |
| 04/25/2019 | 175.51 | 178.23 | 175.18 | 178.01 |
| 04/26/2019 | 177.74 | 179.98 | 177.74 | 179.01 |
| 04/29/2019 | 178.61 | 179.57 | 176.6 | 177.53 |
| 04/30/2019 | 177.83 | 178.98 | 177.09 | 178.9 |
| 05/01/2019 | 174.71 | 176.33 | 171.5 | 175.3 |
| 05/02/2019 | 174.92 | 174.92 | 172.56 | 172.8 |
| 05/03/2019 | 172.97 | 174.3 | 172.31 | 173.91 |
| 05/06/2019 | 171.01 | 178.45 | 171.01 | 178.15 |
| 05/07/2019 | 177.1 | 180.96 | 177.1 | 178.11 |
| 05/08/2019 | 178.47 | 179.81 | 177.18 | 178.22 |
| 05/09/2019 | 176.78 | 181.13 | 176.53 | 180.01 |
| 05/10/2019 | 179.9 | 183.03 | 179.39 | 182.94 |
| 05/13/2019 | 181 | 183.63 | 180.8 | 182.3 |
| 05/14/2019 | 182.48 | 184.87 | 182.11 | 183.29 |
| 05/15/2019 | 181.9 | 183.71 | 181.26 | 181.83 |
| 05/16/2019 | 182.64 | 183.66 | 181.53 | 182.79 |
| 05/17/2019 | 182.19 | 184.74 | 182.19 | 183.85 |
| 05/20/2019 | 183.93 | 186.19 | 183.88 | 185.64 |
| 05/21/2019 | 186.38 | 187.79 | 185.88 | 186.57 |
| 05/22/2019 | 186.23 | 187.13 | 185.04 | 185.82 |
| 05/23/2019 | 185 | 187.49 | 184.92 | 186.8 |
| 05/24/2019 | 187.67 | 188.26 | 185.55 | 187.92 |
| 05/28/2019 | 187.46 | 190.94 | 186.98 | 187.26 |
| 05/29/2019 | 187.32 | 190.78 | 187.32 | 190.52 |
| 05/30/2019 | 190.69 | 193.27 | 190.47 | 192.36 |
| 05/31/2019 | 190.06 | 192.71 | 190.06 | 192.12 |
| 06/03/2019 | 192.45 | 193.22 | 190.97 | 193 |
| 06/04/2019 | 194.39 | 195.68 | 192.5 | 194.96 |
| 06/05/2019 | 195.11 | 200 | 195.02 | 199.88 |
| 06/06/2019 | 199.94 | 201.43 | 197.04 | 200.89 |
| 06/07/2019 | 199.71 | 202.98 | 199.71 | 202.11 |
| 06/10/2019 | 203.26 | 204.56 | 202.69 | 203.18 |
| 06/11/2019 | 203.58 | 204.3 | 197.5 | 198.75 |
| 06/12/2019 | 198.44 | 200.27 | 197.81 | 198.88 |
| 06/13/2019 | 198.77 | 198.88 | 194.5 | 196.74 |
| 06/14/2019 | 197.35 | 197.81 | 195.66 | 197.1 |
| 06/17/2019 | 197.07 | 198.09 | 194.41 | 194.77 |
| 06/18/2019 | 194.96 | 196.84 | 194.79 | 195.82 |
| 06/19/2019 | 195.81 | 197.73 | 195.3 | 197.32 |
| 06/20/2019 | 198.83 | 199.98 | 196.55 | 198.82 |
| 06/21/2019 | 197.87 | 200.94 | 197.22 | 197.46 |
| 06/24/2019 | 197.99 | 199.16 | 197.48 | 198.42 |
| 06/25/2019 | 198.91 | 199.11 | 197.36 | 198.32 |
| 06/26/2019 | 198.37 | 198.37 | 191.96 | 192.03 |
| 06/27/2019 | 192.64 | 195.39 | 192.53 | 193.9 |
| 06/28/2019 | 194.74 | 194.99 | 193.05 | 194.11 |
| 07/01/2019 | 195.47 | 196.99 | 193.38 | 196.59 |
| 07/02/2019 | 196.3 | 200.36 | 195.36 | 199.77 |
| 07/03/2019 | 200 | 201.7 | 199.2 | 201.67 |
| 07/05/2019 | 201.83 | 203.35 | 200.59 | 202.81 |
| 07/08/2019 | 202.51 | 203.53 | 201.22 | 201.99 |
| 07/09/2019 | 201.3 | 202.12 | 200.47 | 201.99 |
| 07/10/2019 | 202.16 | 204.36 | 201.92 | 203.17 |
| 07/11/2019 | 203.67 | 206.48 | 202.5 | 206.41 |
| 07/12/2019 | 207.01 | 207.84 | 205.13 | 207.47 |
| 07/15/2019 | 207.51 | 207.51 | 205.03 | 206.02 |
| 07/16/2019 | 206.67 | 207.18 | 203.3 | 203.48 |
| 07/17/2019 | 203.45 | 205 | 203.41 | 204.09 |
| 07/18/2019 | 203.86 | 206.56 | 203.39 | 206.26 |
| 07/19/2019 | 206.47 | 207.4 | 204.76 | 204.85 |
| 07/22/2019 | 205.62 | 206.72 | 204.01 | 206.14 |
| 07/23/2019 | 204.79 | 205.78 | 203.93 | 205.35 |
| 07/24/2019 | 206.02 | 206.65 | 198.21 | 201.64 |
| 07/25/2019 | 201.88 | 203.65 | 201.27 | 201.66 |
| 07/26/2019 | 201.44 | 202.17 | 200.34 | 201.07 |
| 07/29/2019 | 201.55 | 202.15 | 198.92 | 199.64 |
| 07/30/2019 | 199.03 | 200.63 | 196.82 | 197.31 |
| 07/31/2019 | 194.66 | 195.98 | 193.09 | 194.42 |
| 08/01/2019 | 194.05 | 201.92 | 193.65 | 200.6 |
| 08/02/2019 | 201.18 | 206.37 | 199.58 | 205.16 |
| 08/05/2019 | 203.29 | 205.41 | 199.2 | 201.88 |
| 08/06/2019 | 202.38 | 209.15 | 202.13 | 208.38 |
| 08/07/2019 | 206.74 | 210.17 | 204.8 | 208.89 |
| 08/08/2019 | 209.73 | 211.24 | 207.07 | 211.1 |
| 08/09/2019 | 212.38 | 216.73 | 211.68 | 215.72 |
| 08/12/2019 | 213.2 | 216.7 | 211.79 | 212.25 |
| 08/13/2019 | 212.4 | 214.78 | 208.7 | 213.3 |
| 08/14/2019 | 211.09 | 213.22 | 208.24 | 208.34 |
| 08/15/2019 | 210.77 | 213.29 | 209.02 | 212.71 |
| 08/16/2019 | 214.34 | 214.34 | 211.93 | 213.58 |
| 08/19/2019 | 215 | 217.24 | 213.93 | 216.7 |
| 08/20/2019 | 216.74 | 217.65 | 213.61 | 213.85 |
| 08/21/2019 | 215.07 | 215.2 | 211.99 | 213.49 |
| 08/22/2019 | 214.52 | 214.79 | 213.14 | 213.24 |
| 08/23/2019 | 212.53 | 213.75 | 210.4 | 211.22 |
| 08/26/2019 | 211.82 | 214.81 | 211.82 | 214.64 |
| 08/27/2019 | 215.44 | 217.51 | 214.81 | 216.22 |
| 08/28/2019 | 216.57 | 217.22 | 214.31 | 215.76 |
| 08/29/2019 | 216.83 | 216.87 | 213.09 | 215.69 |
| 08/30/2019 | 215.91 | 217.74 | 214.67 | 217.29 |
| 09/03/2019 | 216.07 | 218.1 | 215.67 | 217.76 |
| 09/04/2019 | 217.62 | 221.76 | 217.54 | 221.06 |
| 09/05/2019 | 224.03 | 224.86 | 220.55 | 221.18 |
| 09/06/2019 | 221.52 | 224.91 | 221.32 | 223.07 |
| 09/09/2019 | 223.99 | 224 | 214.85 | 215.58 |
| 09/10/2019 | 215.38 | 216.65 | 204.51 | 205.43 |
| 09/11/2019 | 206 | 206.7 | 201.94 | 202.58 |
| 09/12/2019 | 201.98 | 205.77 | 201.78 | 205.38 |
| 09/13/2019 | 206.13 | 206.54 | 202.54 | 205.8 |
| 09/16/2019 | 205.57 | 209.19 | 205.13 | 207 |
| 09/17/2019 | 207.02 | 214.86 | 205.63 | 214.73 |
| 09/18/2019 | 215.1 | 216.47 | 212.99 | 216.17 |
| 09/19/2019 | 214.06 | 216.15 | 210.94 | 211.95 |
| 09/20/2019 | 212.89 | 212.89 | 209.78 | 211.15 |
| 09/23/2019 | 209.77 | 213 | 209.58 | 212.28 |
| 09/24/2019 | 213.06 | 216.67 | 211.99 | 212.91 |
| 09/25/2019 | 213.42 | 214.06 | 211.18 | 213.28 |
| 09/26/2019 | 214.82 | 216.69 | 214.22 | 215.99 |
| 09/27/2019 | 217.18 | 217.88 | 213.22 | 213.89 |
| 09/30/2019 | 214.8 | 214.83 | 210.59 | 211.34 |
| 10/01/2019 | 211.34 | 211.88 | 208.32 | 210.72 |
| 10/02/2019 | 210.05 | 211.81 | 206.88 | 207.84 |
| 10/03/2019 | 208.42 | 210.97 | 207.7 | 209.43 |
| 10/04/2019 | 210.25 | 216.19 | 209.96 | 216.02 |
| 10/07/2019 | 214.57 | 215.6 | 212.68 | 213.33 |
| 10/08/2019 | 212.51 | 213.81 | 211.26 | 212.14 |
| 10/09/2019 | 214.25 | 215.42 | 212.52 | 215.13 |
| 10/10/2019 | 214.22 | 217.24 | 214.02 | 215.89 |
| 10/11/2019 | 217.79 | 217.79 | 211.75 | 212.83 |
| 10/14/2019 | 213.43 | 214.89 | 212.01 | 212.35 |
| 10/15/2019 | 213.13 | 214 | 211.4 | 212.57 |
| 10/16/2019 | 211.25 | 212.06 | 208.67 | 212.01 |
| 10/17/2019 | 211.95 | 213.22 | 210.3 | 213.01 |
| 10/18/2019 | 213.58 | 214.12 | 211.61 | 213.17 |
| 10/21/2019 | 212.21 | 212.94 | 205.79 | 206.07 |
| 10/22/2019 | 206.23 | 207.47 | 201.5 | 202.02 |
| 10/23/2019 | 201.9 | 204.12 | 200.12 | 202.23 |
| 10/24/2019 | 202.92 | 204.42 | 201.44 | 203.25 |
| 10/25/2019 | 203.52 | 204.4 | 200.4 | 200.46 |
| 10/28/2019 | 201.63 | 201.72 | 196.95 | 200.66 |
| 10/29/2019 | 200.99 | 203.54 | 199.95 | 201 |
| 10/30/2019 | 203.89 | 207.42 | 202.11 | 204.97 |
| 10/31/2019 | 204.2 | 209.35 | 203.95 | 205.75 |
| 11/01/2019 | 206.91 | 207.79 | 200.53 | 201.51 |
| 11/04/2019 | 201.75 | 202.37 | 196.71 | 197.02 |
| 11/05/2019 | 197.02 | 197.97 | 195.79 | 196.95 |
| 11/06/2019 | 196.81 | 198.86 | 196.51 | 198.59 |
| 11/07/2019 | 199.02 | 199.09 | 196.74 | 199 |
| 11/08/2019 | 198.94 | 200.5 | 197.54 | 198.17 |
| 11/11/2019 | 197.49 | 199.75 | 197.19 | 198.65 |
| 11/12/2019 | 198.97 | 201.84 | 198.22 | 201.49 |
| 11/13/2019 | 202.6 | 205.96 | 202.4 | 204.62 |
| 11/14/2019 | 204.44 | 206.34 | 203.36 | 206.05 |
| 11/15/2019 | 206.78 | 206.78 | 203.92 | 204.2 |
| 11/18/2019 | 204.85 | 205.6 | 203.06 | 205.33 |
| 11/19/2019 | 204.29 | 206.72 | 204.11 | 206.18 |
| 11/20/2019 | 206.39 | 208.77 | 205.13 | 206.64 |
| 11/21/2019 | 207.38 | 208 | 205.16 | 205.49 |
| 11/22/2019 | 205.36 | 207.16 | 204.86 | 206.9 |
| 11/25/2019 | 207.5 | 208.78 | 205.55 | 206.8 |
| 11/26/2019 | 206.96 | 207.5 | 204.37 | 205.87 |
| 11/27/2019 | 205.84 | 205.9 | 200.56 | 200.98 |
| 11/29/2019 | 200 | 203.52 | 199.51 | 202.73 |
| 12/02/2019 | 202.8 | 205.4 | 202.02 | 203.32 |
| 12/03/2019 | 203.4 | 206.68 | 202.58 | 204.12 |
| 12/04/2019 | 202.68 | 205.4 | 202.68 | 204.78 |
| 12/05/2019 | 204.86 | 207.69 | 204.36 | 207.43 |
| 12/06/2019 | 206.98 | 207.96 | 205.12 | 205.96 |
| 12/09/2019 | 205.31 | 205.55 | 204.12 | 204.99 |
| 12/10/2019 | 205.15 | 206.6 | 204.09 | 205.1 |
| 12/11/2019 | 205.39 | 206.05 | 204.42 | 204.71 |
| 12/12/2019 | 204.19 | 205.6 | 201.98 | 203.14 |
| 12/13/2019 | 203.1 | 205.34 | 201.67 | 204.59 |
| 12/16/2019 | 204.59 | 206.52 | 202.63 | 203.18 |
| 12/17/2019 | 203.81 | 205.08 | 202.25 | 203.57 |
| 12/18/2019 | 203.97 | 204.18 | 199.54 | 200.49 |
| 12/19/2019 | 200.88 | 204.79 | 200.49 | 204.72 |
| 12/20/2019 | 205 | 206.65 | 202.43 | 202.52 |
| 12/23/2019 | 203.88 | 204.46 | 202.26 | 203.28 |
| 12/24/2019 | 202.51 | 203.74 | 201.51 | 203.36 |
| 12/26/2019 | 201 | 202.36 | 200.35 | 201.35 |
| 12/27/2019 | 201.28 | 203.03 | 200.32 | 202.78 |
| 12/30/2019 | 202.79 | 203.53 | 198.76 | 199.18 |
| 12/31/2019 | 199.2 | 200.83 | 198.35 | 200.72 |