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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 179.0641
CLOSE 179.0403

Low

LOW 131.8

High

HIGH 225.36
DATEOPENHIGHLOWCLOSE
01/02/2020201.11202.05200.58201.85
01/03/2020201.16205.05201.1204.55
01/06/2020205.09206.29203.67205.39
01/07/2020205.5206.01202.94204.99
01/08/2020205.56208.38205.56206.1
01/09/2020206.19210.25205.58208.47
01/10/2020208.4208.89204.69205.09
01/13/2020204.6205.12202.84204.14
01/14/2020204.53204.95203.03203.56
01/15/2020204.66206.78203.01205.01
01/16/2020205.38207.22205.29207.15
01/17/2020207.28208.6205.77206.86
01/21/2020207.46209.28206.58206.86
01/22/2020207.39208.48206.37207.48
01/23/2020207.69209.14206.59208.24
01/24/2020208.79209.79208.19209.24
01/27/2020208.88214.19208.37212.99
01/28/2020213.01213.86211.93213.21
01/29/2020213.78215.17211.65213.58
01/30/2020213.16218.88213.05218.78
01/31/2020218.04220.35216.18217.11
02/03/2020218218.44214.16214.57
02/04/2020216.48218.44214.79215.54
02/05/2020216.22216.9211.39213.43
02/06/2020213.17214.57210.28212.63
02/07/2020212.75215.26212.66213.2
02/10/2020213.7215212.14213.37
02/11/2020213.59215.14211.3211.65
02/12/2020208.1210204.01207.64
02/13/2020207.7210.25206.87208.31
02/14/2020208.22213.24208.02213.13
02/18/2020210.15214.15210.15213.37
02/19/2020213.5214.32207.35207.5
02/20/2020207.98209.29204.69209
02/21/2020208.78210.64207.5208.83
02/24/2020207.28212.22206.25209.3
02/25/2020209.66211.22206.89208.32
02/26/2020212.96222.29211.66220.18
02/27/2020220.4225.36210.23210.39
02/28/2020206.16208.83195.93198.82
03/02/2020198.46210.33198.37209.4
03/03/2020209.39218.79208.71216.07
03/04/2020217.7224.56214.81223.63
03/05/2020219223.82216.66221.82
03/06/2020217.46220.49212.74216.26
03/09/2020203.44212.86202.31204.91
03/10/2020208.4212.48199.72207.01
03/11/2020201.4203.04192.36194.68
03/12/2020178.41187.85171.25172.31
03/13/2020180.27184.16164.76182.01
03/16/2020163168.46148.37148.54
03/17/2020153.77168.43149.9166.02
03/18/2020156159.1137.49142.97
03/19/2020145.46158.33131.8155.22
03/20/2020155.16163.87140.19158.41
03/23/2020157.82157.82136.72139.54
03/24/2020147.2153.26144.67152.26
03/25/2020152160.59146.35156.33
03/26/2020158176.98157.01174.84
03/27/2020167178.33164.16171.34
03/30/2020174.9176.9170.88173.99
03/31/2020172.14174.81166.86172.91
04/01/2020164.47167.62162.55166.2
04/02/2020166.53169.48162.81168.57
04/03/2020167.02174.88166.1173.74
04/06/2020179.77184178.38182.44
04/07/2020187.33189.48176.22176.81
04/08/2020179.87181.86176.18180.97
04/09/2020181.87191.04181.87190.16
04/13/2020187.58188.58181.22182.68
04/14/2020183.72189.15183.72188.07
04/15/2020183.94186.99183.44184.98
04/16/2020186.5188.24184.21187.34
04/17/2020189.47192.26188191.62
04/20/2020192.14192.27180.17184.62
04/21/2020179.5182.59170.93178.02
04/22/2020181.41182.42177.33179.39
04/23/2020178.79181.98177.66178.48
04/24/2020181.29183.62179.24182.72
04/27/2020184.58188.82183.45187.75
04/28/2020188.5192183.18184.32
04/29/2020186.67190.76181.12181.47
04/30/2020180.33180.73174.46178.21
05/01/2020175.45176.95171.71173.65
05/04/2020174.55175170.67172.56
05/05/2020175.09180.7173.39178.51
05/06/2020179.53180.4173.41173.7
05/07/2020176.59182.48174.81178.49
05/08/2020180.46181.81179.74181.53
05/11/2020178.97185.11178.38184.17
05/12/2020185.63186.39179.14179.18
05/13/2020175.66179.06174.45177.96
05/14/2020176.55180.9175.63180.52
05/15/2020179.64181.95177.62181.07
05/18/2020185.31187.23183.69185.8
05/19/2020184.86185.99179.33179.76
05/20/2020181.05182.54180.24180.82
05/21/2020179.34181.38177.63178.18
05/22/2020177.92178.98176.02178.8
05/26/2020182.14184.92180.72182.47
05/27/2020184.71185.88172.06176.53
05/28/2020178.05182.28176.08180.49
05/29/2020177.79182.77177.79182.6
06/01/2020181.93185.47181.85182.32
06/02/2020181.95182.26176.35178.78
06/03/2020180.38186.88179.02186.26
06/04/2020185.77186.18181.77184.51
06/05/2020188.14193.93187.62192.14
06/08/2020192.3192.86188.04191.75
06/09/2020188.49192.29188.11191.1
06/10/2020190.13190.99187.94188.7
06/11/2020185.61185.75174.02174.18
06/12/2020177.73177.93172.08174.72
06/15/2020171.55175.8171.18174.65
06/16/2020178.5179.14174.22176.11
06/17/2020177.3179.39175.23178.36
06/18/2020177.62179.12175.72176.32
06/19/2020178.69179.86174.3175.52
06/22/2020174.5175.58172.61175.09
06/23/2020176.99176.99172.81173.55
06/24/2020171.29171.95165.93167.47
06/25/2020166.68168.88164.55168.69
06/26/2020167.93168.22161.24162.45
06/29/2020164.08164.11161.11162.01
06/30/2020163.45163.49161.35162.54
07/01/2020161.75170.12161.56168.9
07/02/2020170.74171.34164.88165.27
07/06/2020166.33167.8164.4165.8
07/07/2020164.24166.75163.89165.61
07/08/2020165.09169.17165.02168.08
07/09/2020167.04167.96164.23165.53
07/10/2020166.41166.89164.03164.59
07/13/2020165.73169.04164.86165.2
07/14/2020166.34166.62164.06165.56
07/15/2020168.31169.16166.29168.83
07/16/2020168.05168.64165.58167.21
07/17/2020167.54168.17166.17166.62
07/20/2020165.06168.45165.06167.9
07/21/2020169.05170.54167.85168.22
07/22/2020167.47170.44167.03170.31
07/23/2020170.84171.68168.47168.94
07/24/2020169169.85167.82168.75
07/27/2020167.79169.25166.66167.5
07/28/2020167.99168.36164.78166
07/29/2020165.43167.78163.81164.88
07/30/2020162.98164.33161.69163.1
07/31/2020164166.31163.23166.18
08/03/2020166.08166.59162.34163
08/04/2020162.52164162.13163.13
08/05/2020164.15164.59162.79163.17
08/06/2020162.48164.4162.2163.97
08/07/2020163.68168.03162.15167.14
08/10/2020167.57168.28163.82165.34
08/11/2020166.73169.26165.78168.12
08/12/2020169.88172.24169.45169.96
08/13/2020169.08170.49167.73169.57
08/14/2020169.11172.24169.08171.44
08/17/2020171.24174.83171.04174.61
08/18/2020175.1176.2172.42173.81
08/19/2020174.77174.83171.24172.2
08/20/2020171173.93170.55173.18
08/21/2020173.79174.33172.39173.86
08/24/2020174.11175.52173.01175.21
08/25/2020175.16176.37174174.92
08/26/2020174.37175.96173.5175.26
08/27/2020175.85178.25175.3176.45
08/28/2020177.46177.81175.31177.03
08/31/2020177.48177.48175.72175.87
09/01/2020175.18176172.01173.78
09/02/2020172.69175.65171.16172.71
09/03/2020173.64176.24170.98171.89
09/04/2020172.97173.36166.7169.62
09/08/2020168.62169.8166.33167
09/09/2020166.64169.56166.4168.01
09/10/2020166.58168.52163.68163.94
09/11/2020163.79164.52162.04163.21
09/14/2020164.6167163.86166.08
09/15/2020167.03168.68166.3168.1
09/16/2020169.13170.88168.35170.2
09/17/2020168.81171.01168170.71
09/18/2020172.21172.49168.42169.05
09/21/2020166.76168.83164.83167.69
09/22/2020167.46168.89164.41166.59
09/23/2020163.36167.23162.04162.35
09/24/2020162.14165.27161.65163.93
09/25/2020163.64166.99163.23166.78
09/28/2020167.94170.13167.58168.93
09/29/2020169169.8164.13166.12
09/30/2020166.6168.91165.94167.31
10/01/2020168.49170.97167.63170.25
10/02/2020168.5170.19168.02168.49
10/05/2020168.29169.87166.33166.94
10/06/2020168.36170.39166.99168.33
10/07/2020168.48170.04167.58169.5
10/08/2020169.56172.4169.39170.9
10/09/2020171.95172.06168.7169.41
10/12/2020169.18171.08169.18170
10/13/2020169.71170.91167167.5
10/14/2020167.89168.93166.41166.7
10/15/2020164.93167.26164.45167.09
10/16/2020167.58169.5165.69167.99
10/19/2020168.8168.8163.26163.34
10/20/2020163.9165.01162.9163.12
10/21/2020163.16164.87162.23164.59
10/22/2020164.98165.07162.87163.48
10/23/2020164.69165.18162.26163.86
10/26/2020162.13163.06157.9160.16
10/27/2020160.24161.44159.35159.47
10/28/2020155.18156147.53149.56
10/29/2020149.24152.58146.89149.99
10/30/2020149.15150.87147.8150.72
11/02/2020153154.78150.84152.28
11/03/2020154.81156.21153.22153.48
11/04/2020154.37156.28150.32150.5
11/05/2020152.05152.61150150.45
11/06/2020151.81151.83149.3150.59
11/09/2020160.84166.39160.24162.41
11/10/2020162.03168.87161.11168.71
11/11/2020169.37170.27165.17165.81
11/12/2020164.35165.2159.46161.01
11/13/2020161.95167.08161.71165.96
11/16/2020168.53169.34166.12168.77
11/17/2020166.64168.48165.45168.07
11/18/2020168.35169.65165.65165.78
11/19/2020165.32166.68163.52165.93
11/20/2020166.45168.34164.98167.47
11/23/2020168.72171.03167.72168.78
11/24/2020170.26174.14169.91173.18
11/25/2020173.18174.9170.68174.79
11/27/2020174.54176.13173.69174.77
11/30/2020173.55175.14172.95175.03
12/01/2020177.03180.33175.91179.16
12/02/2020178.92182.95178.88181.88
12/03/2020181.33182.86179.37181.71
12/04/2020182.34185.11181.72184.03
12/07/2020180.53183.66180.09183.18
12/08/2020182.11184.29179.47183.38
12/09/2020184.3184.5180.94182.38
12/10/2020181.44183.77181.17182.48
12/11/2020181.34184.34179.77180.27
12/14/2020181.71182.28177.54177.55
12/15/2020178.54181.4177.76181.39
12/16/2020181.44183.23181181.72
12/17/2020183.08185.26182.2184.94
12/18/2020185.21187181.87183.98
12/21/2020181.57182.88179.66181.77
12/22/2020181.84182.99180.61181
12/23/2020181.45183.31180.2180.34
12/24/2020177.83178.85177.15178.48
12/28/2020179.15181.07178.71180.39
12/29/2020181.14181.48178.69178.86
12/30/2020179.85180.18177.77178
12/31/2020178.56182.22178.11182.05