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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 207.7765
CLOSE 207.7962

Low

LOW 177.51

High

HIGH 232.64
DATEOPENHIGHLOWCLOSE
01/04/2021183.1183.17177.69179.3
01/05/2021179.62179.75177.51179.12
01/06/2021181.61194.81181.16193.38
01/07/2021197.24199.3195.01198.81
01/08/2021196.98200.86196.98199.68
01/11/2021198.52200.33197.01198.94
01/12/2021199.29202.1198.57201.49
01/13/2021202.47205.05197.67197.95
01/14/2021198.24198.93193.73194.14
01/15/2021192.66193.68191.14191.82
01/19/2021193.22194.35191.03192.2
01/20/2021192.28192.74188.86189.83
01/21/2021189.45189.45186.07186.2
01/22/2021185.51185.95183.89184.04
01/25/2021183.69185.12182.07184.37
01/26/2021184.61185.34183.02183.75
01/27/2021182.47183.52177.73178.79
01/28/2021180.51185.25179.82182.47
01/29/2021180.77183.06177.91181.74
02/01/2021184.64188.9182.91187.44
02/02/2021189.45193.64189.22192.01
02/03/2021193.2193.38190.5191.99
02/04/2021192.94194.84192.16193.53
02/05/2021194.09194.45188.43191.39
02/08/2021192.94193.67190.24191.74
02/09/2021193195.54191.23191.97
02/10/2021191.12192.19182.66185.2
02/11/2021185.76186.29179.69182.71
02/12/2021182.86184.59182.11184.37
02/16/2021185.09189.9183189.41
02/17/2021189.42191.9187.22191.14
02/18/2021190.05194.24189.72193.99
02/19/2021194.97196.46192.89195.07
02/22/2021194.01195.88191.51195.47
02/23/2021195.47199.76194198.75
02/24/2021199.84202.91198.92200.7
02/25/2021202.87207.44202.01204.8
02/26/2021206.17206.18198.53199.7
03/01/2021202.06211.59202.05209.7
03/02/2021208.9209.42206.09206.64
03/03/2021206.38208.78205.52205.8
03/04/2021206.81208.01204207.02
03/05/2021209215.64208.19213.92
03/08/2021214.55216.75210.77214.04
03/09/2021212.4213.89209.17209.72
03/10/2021209.49210.22204.41206.64
03/11/2021205.29207.44203.11205.61
03/12/2021206.76209.71205.77209.15
03/15/2021209.08209.99205.82209.09
03/16/2021208.99209.97205.78207.12
03/17/2021209.11209.26206.15206.58
03/18/2021207.82210.3205.13205.78
03/19/2021204.69204.69200.8202.66
03/22/2021200.22202.78198.94199.35
03/23/2021199.63201.01197.39199.93
03/24/2021201.47205.85201.02204.78
03/25/2021203.78205.66201205.25
03/26/2021204.92208.77203.63208.44
03/29/2021206.85209.47205.04208.97
03/30/2021209.4209.4204.31204.94
03/31/2021203.51205.78203.25204.23
04/01/2021205.2206.28203.74206.09
04/05/2021206.99208.37206.17207.44
04/06/2021209.27209.39204.39205.09
04/07/2021204.81205.88202.98204.34
04/08/2021204.55205.25201.81202.74
04/09/2021204204.98202.53204.63
04/12/2021203.98205.33203.62204.7
04/13/2021203.23207.42202.56205.86
04/14/2021205.03207.36204.32206.77
04/15/2021206.79207.97203.28204.05
04/16/2021205.23208.54205.16207.58
04/19/2021207.15207.75204.15205.59
04/20/2021205.59206.93204.78206.12
04/21/2021206.39208.06205.7206.97
04/22/2021206.31207.31205.57206.13
04/23/2021206.24208.52205.2207.31
04/26/2021208.33208.33204.21204.69
04/27/2021204.14205.16203.59204.78
04/28/2021204.64204.64199.69201.02
04/29/2021201.04204.13200.62203.73
04/30/2021203.44204.69200.75201.99
05/03/2021202.5205.28201.41203.7
05/04/2021204.14204.45201.38204.36
05/05/2021204.54204.9202.74203.06
05/06/2021204.28205.24202.54204.35
05/07/2021203.43204.38200.1202.92
05/10/2021204.46209.81203.44208.05
05/11/2021206.29213.81206.29212.09
05/12/2021212.02217.08211.24214.07
05/13/2021214218.8212.72215.26
05/14/2021216.13218.6215.55216.99
05/17/2021217.73217.99213.05216.43
05/18/2021216.15216.77214214.23
05/19/2021211.22213.18208.85211.86
05/20/2021211.81217.15210.85216.01
05/21/2021215.02218.05214.92217.78
05/24/2021218219.72216.94217.31
05/25/2021217.42217.71214.41214.88
05/26/2021216.37217.27214.02216.13
05/27/2021216.71218.29215.82218.09
05/28/2021218.75219.33217.38218.76
06/01/2021219.5221.82212.89213.15
06/02/2021213.7216.6213.31216.31
06/03/2021216.55218.97214.53217.95
06/04/2021217.72218.73217.01218.37
06/07/2021219.33219.42217.06218.1
06/08/2021216.54217.94215.73217.64
06/09/2021215.71217.8214.77215.51
06/10/2021215.04215.62212.21212.87
06/11/2021212.91214.5212.42214.46
06/14/2021214.17216.71213.77216.7
06/15/2021217.78217.83216.12216.98
06/16/2021215.47220.27215.14218.85
06/17/2021219219.49216.49217
06/18/2021215.51216.76210.02210.71
06/21/2021213.25216.14211.3216.01
06/22/2021216.94216.94214.75215.86
06/23/2021215.98216.27214.64214.77
06/24/2021215.58217.5215.06216.98
06/25/2021217.59218.54216.29218.12
06/28/2021218.78218.8214.32215.22
06/29/2021215.42216.08213.19213.3
06/30/2021213.19213.71211.22212.68
07/01/2021213.42214.39212.29214.2
07/02/2021214.81215.56212.73213.52
07/06/2021212.44214.2207.19208.04
07/07/2021207.74209.08205.41206.95
07/08/2021205.59209.16205.16207.55
07/09/2021207.55209.74207.18209.62
07/12/2021209.27210.73208.79210.24
07/13/2021210.24211.68208.72210.43
07/14/2021210.35211.03209.57210.16
07/15/2021209.63211.5209.45210.42
07/16/2021211.09212.07208.52209.33
07/19/2021204.64207.96204.64206.22
07/20/2021205.77209.85205.77208.58
07/21/2021209.45213.33209.05212
07/22/2021211.48212.47208.53209.36
07/23/2021211212.75210.47211.9
07/26/2021211.41212.05209.59210.43
07/27/2021210.37214.67209.04211.92
07/28/2021209.78215.68209.04213.43
07/29/2021215.89215.95211.74214.7
07/30/2021214.77215.5211.74212.13
08/02/2021212.14213.84211.08211.5
08/03/2021211.5211.85206.67208.77
08/04/2021207.53209.57206.95208.5
08/05/2021209.25210.06207.05208.25
08/06/2021209.63210.83208.68209.84
08/09/2021210.36210.4208.35209.11
08/10/2021209209.64207.64208.93
08/11/2021210.65210.86208.81209.07
08/12/2021209.35209.35205.69208.38
08/13/2021208.08208.22206.47207.03
08/16/2021206.19207.36204.19207.19
08/17/2021206.84207.49204.11205.39
08/18/2021204.78205.14196.12197.58
08/19/2021196.2199195.9198.08
08/20/2021198.95200.9197.8198.36
08/23/2021198.31202.08198.01201.84
08/24/2021202.05202.64199.71200.57
08/25/2021200.27201.44199.51200.29
08/26/2021199.98201.02199.3199.34
08/27/2021198.72200.39198.17199.86
08/30/2021199.51201.6198.72199.29
08/31/2021199.7201.94199.05201.72
09/01/2021200.9201.7198.95199.21
09/02/2021199.32199.9195.85197.62
09/03/2021197.24197.43195.13195.3
09/07/2021194.79195.23192.6193.76
09/08/2021193.77194.41192.17193.75
09/09/2021192.32193.31191.71192.46
09/10/2021191.84193.21189.1189.21
09/13/2021191.01191.66187.96189.23
09/14/2021190.8191.57187.91188.85
09/15/2021187.95189.27187188.96
09/16/2021189.51191.34188.64188.69
09/17/2021188.11189.68187.62188.65
09/20/2021187.69189.18185.93188.01
09/21/2021188.64189.32185.79185.84
09/22/2021187.69189.99186.1189.33
09/23/2021190.25194.11190.16193.48
09/24/2021193.53198.54192.83198.01
09/27/2021198.45201.76197.51198.43
09/28/2021200.22200.99195.57197.89
09/29/2021197.46198.03195.95196.16
09/30/2021197.11197.5193.06193.38
10/01/2021194.27197.24191.61196.59
10/04/2021196.07198.01192.37194.71
10/05/2021193.56199.49193.4198.32
10/06/2021197.25198.84196.52198.72
10/07/2021200.73202.26199.74202.11
10/08/2021201.19202.34198.37201.53
10/11/2021202.67204.37200.94201.32
10/12/2021201.32203.8200.92202.81
10/13/2021201.79204.71199.5204.26
10/14/2021204.42207.23203.21207.05
10/15/2021208212.61207.52211.9
10/18/2021211.05214.36210.68213.93
10/19/2021214.77217.64213.91217.56
10/20/2021217.79217.79213.06214.17
10/21/2021215.12216213.71214.79
10/22/2021215218.67214.37217.95
10/25/2021218218.62216.65217.69
10/26/2021217.76220.43216.65219.27
10/27/2021219.5219.54216.24217.06
10/28/2021216.37219215.53218.34
10/29/2021217.84221.43217.27220.55
11/01/2021221.65221.65216.5218.33
11/02/2021218.5221.37217.8220.6
11/03/2021221.18222.46218.67220.44
11/04/2021230.14230.89219.19220.57
11/05/2021224.1224.56220.68221.71
11/08/2021222.85223.27219.5220.67
11/09/2021220.34221.96219.08221.73
11/10/2021221.75223.85220.13221.08
11/11/2021221.53222.85220.38222.51
11/12/2021222.45225.15221.68224.85
11/15/2021224.43226.8223.99226.68
11/16/2021227.27228.02225.36225.66
11/17/2021225.54227.06223.17226.42
11/18/2021225.98226.67224.34226.2
11/19/2021226.2226.34221.99223.31
11/22/2021223.4225.71222.78224.33
11/23/2021222.93228.08222.22227.94
11/24/2021228.85230.9227.8228.94
11/26/2021225225.93221.11222.16
11/29/2021223.46225.99222.31225.33
11/30/2021223.9224.76218.89220.52
12/01/2021223.21225219.59220.01
12/02/2021220.46228.29220.46226.55
12/03/2021228.01228.01221.93225.26
12/06/2021226.85227.11223.86224.45
12/07/2021226.59231.54226.07231.25
12/08/2021231.13232.64230.23231.97
12/09/2021230.21230.76227.18227.64
12/10/2021228.6228.97226.21228.4
12/13/2021228.16228.92226.25227.9
12/14/2021227.54229.17225.66227.55
12/15/2021228.75228.83226.29227.65
12/16/2021228.6230227.17229.09
12/17/2021228.77229.37223.45224.78
12/20/2021222.23222.63218.64221.91
12/21/2021223.95226.09222.85225.2
12/22/2021225.09227.28224.44227.2
12/23/2021228.36230.38228.21228.96
12/27/2021226229.58225.58229.43
12/28/2021229.43230.95229.43230.12
12/29/2021230.34230.86228.01229.11
12/30/2021229.21231.33228.29228.66
12/31/2021227.76229.5227.76228.46