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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 204.7088
CLOSE 204.3796

Low

LOW 166.58

High

HIGH 256.94
DATEOPENHIGHLOWCLOSE
01/03/2022229.13229.5223.9225.46
01/04/2022226.73228.53225.28227.27
01/05/2022228.73228.73225.62226.43
01/06/2022227.61227.78224.9225.71
01/07/2022225.11225.74222.21225.04
01/10/2022224.93225.41220.86222.8
01/11/2022223.22223.55219.63223.44
01/12/2022223.03226.6223226.18
01/13/2022227229223.13223.73
01/14/2022222.18223.4219.29223.19
01/18/2022222.31224.05220.32223.5
01/19/2022224.23230.66224.23229.62
01/20/2022231.04234.04230.69231.2
01/21/2022231231225.9225.91
01/24/2022219.7224.74219.19224.25
01/25/2022220.65224.3218.12221.79
01/26/2022222.96223.6217.96220.13
01/27/2022221.36228.45219.98223.24
01/28/2022223.96225.8219.1225.75
01/31/2022225.28230.11223.64229.5
02/01/2022229.33232.93228.12232.02
02/02/2022232.19240.04231.74239.37
02/03/2022239.01242.3237.58241.07
02/04/2022238.98248.2238.98246.17
02/07/2022246.17246.68242.05242.67
02/08/2022240.86242.64237.13241.41
02/09/2022247.12256.94244.25249.51
02/10/2022246.52246.97242.84244.05
02/11/2022244.05244.05238.06241.03
02/14/2022241.63241.74236.32239.17
02/15/2022241.06243.15237.72238.84
02/16/2022238.26239.76237.86238.92
02/17/2022238.09241.2235.98238.85
02/18/2022239.28239.75235.84236.62
02/22/2022236.7239.98235.93238.37
02/23/2022239.85240.98235.36235.56
02/24/2022229.59238.14229.17237.26
02/25/2022239.15240.84236.69239.41
02/28/2022235.75238.19234.76236.53
03/01/2022236.34238.34232.41233.45
03/02/2022236.08238.61235.21236.74
03/03/2022238.38244.09237.72240.82
03/04/2022239.14244.64236.53243.77
03/07/2022243.77244.37235.64235.73
03/08/2022235.27235.27222.18222.73
03/09/2022225.25231.58224.61230.09
03/10/2022227.22229.33225.23227.96
03/11/2022229.4231.71225.68225.96
03/14/2022227.69232.3225.96229.57
03/15/2022231.17232.55229.38232
03/16/2022232.76242.17232.76242.01
03/17/2022241.19246.29241.13246.28
03/18/2022249.09251.24246.52249.6
03/21/2022248.5251.46248.24250.76
03/22/2022250.76251.99245.72247.99
03/23/2022248249.88246.46246.79
03/24/2022247.31248.49243.77244.93
03/25/2022245.54249.33245.54247.72
03/28/2022248.11248.75244.05244.58
03/29/2022245245.49238.75240.89
03/30/2022242.31243.69240.6241.8
03/31/2022242.58244.8237.83237.86
04/01/2022238.65240.87236.41239.82
04/04/2022240.07240.64233.17234.59
04/05/2022233.24240.62233.24237.46
04/06/2022236.56243.72235.99243.45
04/07/2022244.6245.77238.77244.3
04/08/2022245.94247.02242242.5
04/11/2022242.22242.37237.43239.84
04/12/2022240.02242.66235236.03
04/13/2022236.81239.64235.8239.36
04/14/2022239.68240.54237.56237.66
04/18/2022237.28238.82235.09236.24
04/19/2022237.12237.77231.7234.1
04/20/2022235237.61233.92236.2
04/21/2022236.61237.46228.15228.37
04/22/2022228.42229.3222.4222.92
04/25/2022221.4222.35217.52221.56
04/26/2022221.7221.76213.14213.27
04/27/2022217.49228.45214.78225.93
04/28/2022226.11228.12222.71225.72
04/29/2022224.53225.95218.89219.34
05/02/2022219.39220.99213.49216.78
05/03/2022217.56220.49216.83219.16
05/04/2022218.5220.96213.75220.66
05/05/2022219.99219.99211.13213.27
05/06/2022212.2212.85208.15210.37
05/09/2022208.83209.24200.66201.6
05/10/2022203.49205.65198.09200.27
05/11/2022200.11202.35197.98198.62
05/12/2022198.02199.17191.94196.01
05/13/2022198.2202.32196.09200.1
05/16/2022200.49200.66195.04196.17
05/17/2022198.7199.31194.03196.03
05/18/2022194.96195.13187.1188.48
05/19/2022186.71191.36186.19190.15
05/20/2022192.09193188.73192.11
05/23/2022194.27194.56191.26191.6
05/24/2022191.58192.63187.9191.67
05/25/2022192.93196.76191.09195.43
05/26/2022195.74198.59195.18196.91
05/27/2022198.83199.94197.51199.93
05/31/2022199.84200.36197.45198.83
06/01/2022199.2201197.74199.37
06/02/2022200204.74199.37204.68
06/03/2022201.62203.94199.22200
06/06/2022202.97203.37198.98199.36
06/07/2022198.72203.08198.67202.76
06/08/2022201.65203.47199.11199.57
06/09/2022199.14201.17197.89197.93
06/10/2022196.58201.47195.32199.9
06/13/2022195.96206.11195.27202.99
06/14/2022202.76202.94195.18196.11
06/15/2022197.5203.13196.84200.88
06/16/2022197.33204.97196.73203.28
06/17/2022202.72203.25197.12200.53
06/21/2022202.47209.3201.78208.5
06/22/2022206.6210.6205.39208.46
06/23/2022209.31211.29206.41208.46
06/24/2022209.12210.38207.01210
06/27/2022211.08211.29208.65209.44
06/28/2022209.55212.09205.42206.12
06/29/2022206.31208.89204.71206.15
06/30/2022204.52206.26202.54204.7
07/01/2022203.87204.51200.41204.28
07/05/2022203.58204.5199.53204.36
07/06/2022205.81206.96202.92203.96
07/07/2022204.9209.26204.51208.78
07/08/2022207.56211.19207.36208.9
07/11/2022209.55210206.74208.34
07/12/2022208.54210.17202.53203.17
07/13/2022201.42205.55201.32203.55
07/14/2022200.79201.67198.01199.53
07/15/2022200.09202.29198.77201.94
07/18/2022202.58203.29199.99200.44
07/19/2022202.47204.7200.9203.82
07/20/2022205.28206.2202.86204.15
07/21/2022204.55205.81203.36205.79
07/22/2022205.43206.55202.92204.48
07/25/2022204.5205.75203.06204.46
07/26/2022204.45205.56202.88203.78
07/27/2022201.79202.74194.22195.99
07/28/2022195.45200.36191.71199.52
07/29/2022198.87200.6197.85199.48
08/01/2022197.52198.81193.88195.75
08/02/2022195.91198.88194.94197.52
08/03/2022198.7199.34196.08197.74
08/04/2022198202.56198200.03
08/05/2022199.98202.21199.4202.15
08/08/2022204.06204.18199.42201.46
08/09/2022202.03203.59201.06202.95
08/10/2022204.35204.35196.92198.4
08/11/2022198.57201.93197.51199.02
08/12/2022200.01202.74198.59202.6
08/15/2022199.97205.25199.97202.29
08/16/2022201.24205.66200.07205.46
08/17/2022203.48206.58202.03206.45
08/18/2022207.1209.24207207.92
08/19/2022206.47206.61201.64202.07
08/22/2022201.96204199.32199.69
08/23/2022199.24199.24197.16197.68
08/24/2022197.99199.5197.17198.9
08/25/2022199.97201.49197.89199.13
08/26/2022199.54200.43196.18196.35
08/29/2022195.69197.13194.32195.4
08/30/2022197197.83193.88195.19
08/31/2022197.23198.26195.16195.61
09/01/2022194.5199.53194.02199.42
09/02/2022200.93201.26193.98194.69
09/06/2022195.47199.72194.62198.03
09/07/2022196.89200.47196.84200.34
09/08/2022198.79202.48198.5201.98
09/09/2022201.97201.97199.15201.32
09/12/2022201.18202.19199.69200.21
09/13/2022197.77199.69193.59194.08
09/14/2022195.73195.73189.75191.3
09/15/2022191.97194.19190.57190.77
09/16/2022191.12193.82189.94191.56
09/19/2022190.77190.79188.71190.72
09/20/2022189.29189.84185.17187.25
09/21/2022186.57187.72181.97182.03
09/22/2022183.2184.79181.29183.33
09/23/2022183184.14178.75181.08
09/26/2022180.4180.96177.87179.98
09/27/2022180.95181.96175.08176.26
09/28/2022176.4180.41175.37179.53
09/29/2022179.51180.57177.51178.67
09/30/2022179.16180.91176.96177.13
10/03/2022177.58179.27175.11178.18
10/04/2022179.33182.23177.42182.13
10/05/2022180.47184.55179.35180.87
10/06/2022180.88181.54175.44175.65
10/07/2022174.81174.99169.33169.92
10/10/2022170.67171.09168.49169.46
10/11/2022169.93171.7169.01169.95
10/12/2022173.11175.82171.49171.71
10/13/2022170.88175.05168.5174.44
10/14/2022174.5175.83171.36171.82
10/17/2022174.25176.51173.49174.15
10/18/2022177.04177.07173.88174.26
10/19/2022173.64175.29172.46172.8
10/20/2022171.98173.68169.95170.4
10/21/2022170.4170.4166.58169.99
10/24/2022170.42173.52170.02172.01
10/25/2022171.26176.36171.07175.8
10/26/2022176.55178.22171.07171.93
10/27/2022172.75175.07171.65172.73
10/28/2022173.8175.56171.68174.75
10/31/2022173.37174.91172.79173.3
11/01/2022174.51175.3172173.53
11/02/2022173.22175.74171.76172.88
11/03/2022171.13173.33170.8170.92
11/04/2022171.89172.92169.22170.67
11/07/2022171.14171.55169.39169.74
11/08/2022169.75174.16169.25173.2
11/09/2022174.54174.56170.81171
11/10/2022175.9175.9171.86174.34
11/11/2022175.12175.56171.35174.25
11/14/2022174.08178.64173.82173.9
11/15/2022174.82175.76171.68173.79
11/16/2022174.29176.39173.99174.89
11/17/2022174.43175.37173.41173.53
11/18/2022174174.34171.16172.5
11/21/2022172.97176.94172.7176.5
11/22/2022177.55177.6174.02174.25
11/23/2022174.81177.73174.66176
11/25/2022176.44176.74174175
11/28/2022174.8175.36172.31173.13
11/29/2022173.5175.38172.77174.81
11/30/2022174.94177.2172.05176.5
12/01/2022178.21179.42176.98177.9
12/02/2022176.59177.9175.47176.63
12/05/2022176.98180.68175.06180.38
12/06/2022181.12181.99179.7179.89
12/07/2022179.35180.51175.35176
12/08/2022174.91177.77174.75177.2
12/09/2022177.31179.25177.27178.83
12/12/2022178.52180.93177.16180.89
12/13/2022183.37183.46177.7178.13
12/14/2022178179.86174.68174.92
12/15/2022173.08173.93171.09172.47
12/16/2022171.2172.12170.03171.12
12/19/2022171.39172.04169.51170.68
12/20/2022171.16172.06169.07169.19
12/21/2022170.01172.9169.25172.87
12/22/2022172.04173.26170.23173.17
12/23/2022173.29173.85172.35173.33
12/27/2022170.31170.74166.61167.68
12/28/2022168.16169.51167.51167.94
12/29/2022168.7170.29168.28169.16
12/30/2022168.09169.26166.95168.16