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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 194.3827
CLOSE 194.5383
Low
LOW 166.55
High
HIGH 223.8
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 168.27 | 168.99 | 166.55 | 168.95 |
| 01/04/2023 | 169.92 | 170.47 | 168.03 | 170.08 |
| 01/05/2023 | 170.54 | 171.76 | 169.41 | 169.75 |
| 01/06/2023 | 170.55 | 175.64 | 169.23 | 175.09 |
| 01/09/2023 | 175.33 | 178.67 | 174.85 | 175.8 |
| 01/10/2023 | 176.09 | 178.47 | 176.04 | 177.5 |
| 01/11/2023 | 177.61 | 177.97 | 175.39 | 175.64 |
| 01/12/2023 | 175 | 176.84 | 173.06 | 176.71 |
| 01/13/2023 | 175.16 | 177.04 | 174.9 | 175.62 |
| 01/17/2023 | 176.7 | 177.82 | 175.67 | 175.99 |
| 01/18/2023 | 175.97 | 178.22 | 175.6 | 175.78 |
| 01/19/2023 | 174.97 | 175.84 | 173.63 | 174.27 |
| 01/20/2023 | 174.63 | 175.74 | 173.63 | 175.06 |
| 01/23/2023 | 176.24 | 176.24 | 173.75 | 174.36 |
| 01/24/2023 | 174.97 | 175.99 | 171.93 | 173.13 |
| 01/25/2023 | 172 | 174.46 | 172 | 173.38 |
| 01/26/2023 | 174.08 | 177.14 | 173.87 | 176.77 |
| 01/27/2023 | 176.44 | 176.59 | 174.73 | 175.68 |
| 01/30/2023 | 175.96 | 178.53 | 175.54 | 175.96 |
| 01/31/2023 | 175.87 | 176.67 | 174.16 | 176.66 |
| 02/01/2023 | 176.26 | 177.64 | 174.9 | 175.54 |
| 02/02/2023 | 176.76 | 178.63 | 175.09 | 176 |
| 02/03/2023 | 175.68 | 179.5 | 174.54 | 176.55 |
| 02/06/2023 | 175.56 | 176.26 | 174.02 | 174.76 |
| 02/07/2023 | 173.42 | 178.37 | 173.42 | 177.8 |
| 02/08/2023 | 178.32 | 188 | 178.32 | 187.43 |
| 02/09/2023 | 188.51 | 189.63 | 182.7 | 182.92 |
| 02/10/2023 | 183.08 | 184.57 | 182.42 | 184.1 |
| 02/13/2023 | 184.88 | 186.76 | 184.12 | 185.21 |
| 02/14/2023 | 186.07 | 187.44 | 184.93 | 186.39 |
| 02/15/2023 | 185.14 | 188.37 | 184.95 | 188.29 |
| 02/16/2023 | 188.29 | 189.43 | 187.29 | 188.5 |
| 02/17/2023 | 188.08 | 189.42 | 187.58 | 188.64 |
| 02/21/2023 | 187.8 | 188.93 | 186.73 | 187.89 |
| 02/22/2023 | 187.59 | 188.54 | 186.4 | 187 |
| 02/23/2023 | 186.75 | 189.14 | 186.15 | 187.1 |
| 02/24/2023 | 186.4 | 187.69 | 185.92 | 187.17 |
| 02/27/2023 | 188.14 | 188.51 | 183.94 | 184.14 |
| 02/28/2023 | 183.82 | 186.11 | 182.4 | 185.36 |
| 03/01/2023 | 185 | 185.47 | 183.16 | 184.23 |
| 03/02/2023 | 183.5 | 186.55 | 182.5 | 186.5 |
| 03/03/2023 | 186.59 | 188 | 184.92 | 185.29 |
| 03/06/2023 | 185.76 | 186.78 | 184.31 | 184.9 |
| 03/07/2023 | 184.81 | 185.02 | 181.2 | 182.22 |
| 03/08/2023 | 182.1 | 183.09 | 180.41 | 181.92 |
| 03/09/2023 | 181.11 | 181.57 | 176.7 | 177.47 |
| 03/10/2023 | 177.02 | 178.3 | 174.15 | 174.67 |
| 03/13/2023 | 174.01 | 182.52 | 174.01 | 179.71 |
| 03/14/2023 | 181.08 | 185.49 | 180.6 | 185.37 |
| 03/15/2023 | 182.45 | 185.58 | 180.65 | 182.67 |
| 03/16/2023 | 182.75 | 189.11 | 182.57 | 187.21 |
| 03/17/2023 | 187.21 | 190.24 | 185.28 | 185.98 |
| 03/20/2023 | 186.86 | 187.7 | 183.07 | 184.78 |
| 03/21/2023 | 185.34 | 186.14 | 181.75 | 182.71 |
| 03/22/2023 | 182.81 | 183.25 | 179.43 | 179.48 |
| 03/23/2023 | 178.87 | 181.9 | 176.51 | 180.03 |
| 03/24/2023 | 180.05 | 183.99 | 178.12 | 183.55 |
| 03/27/2023 | 185.35 | 185.92 | 183.96 | 185.02 |
| 03/28/2023 | 185.54 | 187.58 | 184.64 | 187.32 |
| 03/29/2023 | 188 | 188.69 | 186.16 | 187.05 |
| 03/30/2023 | 188.3 | 189.09 | 187.29 | 188.93 |
| 03/31/2023 | 188.99 | 192 | 188.8 | 191.52 |
| 04/03/2023 | 190.8 | 192.17 | 190.17 | 190.31 |
| 04/04/2023 | 189.61 | 193.47 | 189.61 | 193.04 |
| 04/05/2023 | 193.38 | 195.5 | 193.15 | 195.19 |
| 04/06/2023 | 195.3 | 196.3 | 193.78 | 195.1 |
| 04/10/2023 | 194.43 | 195 | 192.32 | 192.74 |
| 04/11/2023 | 193.14 | 193.68 | 191.02 | 191.58 |
| 04/12/2023 | 192.18 | 193.38 | 191.14 | 191.74 |
| 04/13/2023 | 191.4 | 192.5 | 189.47 | 189.93 |
| 04/14/2023 | 189.94 | 190.8 | 188.71 | 190.48 |
| 04/17/2023 | 190.27 | 192.4 | 189.07 | 192.12 |
| 04/18/2023 | 192.09 | 192.4 | 190.82 | 191.38 |
| 04/19/2023 | 191.83 | 193.63 | 190.88 | 192.27 |
| 04/20/2023 | 193.14 | 193.5 | 189.42 | 190.35 |
| 04/21/2023 | 190.02 | 191.28 | 188.31 | 189.73 |
| 04/24/2023 | 189.73 | 190.11 | 186.87 | 187.22 |
| 04/25/2023 | 186.75 | 188.59 | 186.32 | 187.79 |
| 04/26/2023 | 186.2 | 188.52 | 183.51 | 184.93 |
| 04/27/2023 | 184.75 | 184.87 | 182.65 | 184.41 |
| 04/28/2023 | 183.95 | 185.87 | 183.22 | 185.77 |
| 05/01/2023 | 185.79 | 187.41 | 185.74 | 186.63 |
| 05/02/2023 | 185.38 | 185.87 | 182.44 | 185.53 |
| 05/03/2023 | 186.34 | 187.11 | 181.15 | 181.33 |
| 05/04/2023 | 180.06 | 184.51 | 179.9 | 183.93 |
| 05/05/2023 | 184.93 | 186.2 | 183.28 | 185.13 |
| 05/08/2023 | 184.75 | 186.19 | 184.2 | 185.69 |
| 05/09/2023 | 185.69 | 186.38 | 184.56 | 184.63 |
| 05/10/2023 | 184.87 | 185.89 | 182.96 | 185.31 |
| 05/11/2023 | 185.25 | 185.55 | 182.56 | 183.48 |
| 05/12/2023 | 184.44 | 185.3 | 184.02 | 184.95 |
| 05/15/2023 | 184.95 | 185.56 | 184 | 184.37 |
| 05/16/2023 | 183.44 | 184.83 | 181.55 | 181.59 |
| 05/17/2023 | 181.52 | 182.77 | 179.86 | 182.51 |
| 05/18/2023 | 182.21 | 182.5 | 180.29 | 181.81 |
| 05/19/2023 | 181.59 | 183.23 | 181.04 | 181.82 |
| 05/22/2023 | 181.39 | 182.15 | 179.95 | 181.93 |
| 05/23/2023 | 181.81 | 182.39 | 178.87 | 179.08 |
| 05/24/2023 | 178.65 | 180.41 | 178.09 | 180.07 |
| 05/25/2023 | 178.99 | 179.15 | 176.55 | 177.02 |
| 05/26/2023 | 176.7 | 177.85 | 176.4 | 176.67 |
| 05/30/2023 | 176 | 178.32 | 175.73 | 178.2 |
| 05/31/2023 | 178.67 | 180.53 | 177.24 | 178.75 |
| 06/01/2023 | 179.25 | 180.46 | 178.56 | 180.02 |
| 06/02/2023 | 180.44 | 185.68 | 180.02 | 185.3 |
| 06/05/2023 | 186.5 | 189.17 | 185.58 | 186.27 |
| 06/06/2023 | 186.61 | 187.32 | 183.1 | 184.35 |
| 06/07/2023 | 185.07 | 185.07 | 181.94 | 182.55 |
| 06/08/2023 | 181.43 | 185.57 | 180.98 | 185.45 |
| 06/09/2023 | 185.76 | 186.12 | 184.51 | 184.84 |
| 06/12/2023 | 183.25 | 183.25 | 177.55 | 179.35 |
| 06/13/2023 | 179.65 | 180.06 | 177.04 | 177.74 |
| 06/14/2023 | 177.89 | 181.98 | 177.37 | 181.51 |
| 06/15/2023 | 182.56 | 183.7 | 181.01 | 182.22 |
| 06/16/2023 | 183.05 | 184.93 | 182.77 | 184.11 |
| 06/20/2023 | 183.52 | 184.28 | 182.22 | 182.69 |
| 06/21/2023 | 182.17 | 183.18 | 180.32 | 181.6 |
| 06/22/2023 | 181.01 | 182.49 | 180.4 | 182.1 |
| 06/23/2023 | 182.1 | 182.96 | 180.94 | 181.67 |
| 06/26/2023 | 180.99 | 181.05 | 177.97 | 178.89 |
| 06/27/2023 | 179.79 | 180.48 | 177.98 | 178.95 |
| 06/28/2023 | 180.55 | 183.24 | 179.44 | 183.14 |
| 06/29/2023 | 183.15 | 183.93 | 182.28 | 183.36 |
| 06/30/2023 | 183.85 | 186.41 | 183.85 | 185.29 |
| 07/03/2023 | 185.26 | 186.59 | 183.75 | 186.16 |
| 07/05/2023 | 185.5 | 185.53 | 181.95 | 183.85 |
| 07/06/2023 | 183.68 | 184 | 182.36 | 183.25 |
| 07/07/2023 | 182.91 | 183.73 | 181.84 | 181.95 |
| 07/10/2023 | 182.48 | 182.82 | 181.13 | 181.3 |
| 07/11/2023 | 181.7 | 182.43 | 180.9 | 182.33 |
| 07/12/2023 | 181.9 | 182.2 | 180.11 | 181.31 |
| 07/13/2023 | 181.03 | 183.67 | 180.88 | 183.22 |
| 07/14/2023 | 183.77 | 186.75 | 183.12 | 186.13 |
| 07/17/2023 | 186 | 187.45 | 185.04 | 185.25 |
| 07/18/2023 | 185.44 | 187.2 | 184.96 | 187.05 |
| 07/19/2023 | 187.7 | 189.91 | 186.27 | 186.38 |
| 07/20/2023 | 186.38 | 188.25 | 186.11 | 187.41 |
| 07/21/2023 | 187.59 | 189.31 | 186.39 | 189.26 |
| 07/24/2023 | 189.25 | 191.24 | 188.36 | 191.04 |
| 07/25/2023 | 191 | 191.36 | 189.86 | 191.22 |
| 07/26/2023 | 192.13 | 199.46 | 191.44 | 198.75 |
| 07/27/2023 | 199.8 | 202.36 | 197.86 | 198.66 |
| 07/28/2023 | 199.91 | 200.81 | 198.91 | 199.42 |
| 07/31/2023 | 199.81 | 200 | 198.08 | 198.96 |
| 08/01/2023 | 199.31 | 200.27 | 198.5 | 199.83 |
| 08/02/2023 | 199.52 | 200.58 | 198.82 | 199.67 |
| 08/03/2023 | 199.13 | 203.26 | 198.01 | 202.84 |
| 08/04/2023 | 206.08 | 208.43 | 204.5 | 205.07 |
| 08/07/2023 | 205.97 | 209.24 | 205.54 | 208.36 |
| 08/08/2023 | 208.04 | 208.04 | 204.61 | 205.09 |
| 08/09/2023 | 205.01 | 209.31 | 204.79 | 206.52 |
| 08/10/2023 | 206.6 | 207 | 203.89 | 204.8 |
| 08/11/2023 | 204.59 | 206.63 | 204.16 | 205.77 |
| 08/14/2023 | 206.74 | 207.53 | 205.28 | 206.45 |
| 08/15/2023 | 206.01 | 206.42 | 204.48 | 205.17 |
| 08/16/2023 | 205 | 206.68 | 204.83 | 206 |
| 08/17/2023 | 206.48 | 206.76 | 203.97 | 204.03 |
| 08/18/2023 | 202.95 | 204.84 | 202.12 | 203.73 |
| 08/21/2023 | 202.6 | 203.45 | 201.02 | 202.6 |
| 08/22/2023 | 201.83 | 202.18 | 199 | 199.49 |
| 08/23/2023 | 200.02 | 201.34 | 199.86 | 200.75 |
| 08/24/2023 | 200.07 | 202.14 | 199.7 | 200.11 |
| 08/25/2023 | 200.31 | 204.56 | 199.72 | 203.22 |
| 08/28/2023 | 203.31 | 203.79 | 202.52 | 203.32 |
| 08/29/2023 | 203.77 | 204.77 | 201.61 | 202.71 |
| 08/30/2023 | 203.41 | 203.8 | 201.74 | 202.45 |
| 08/31/2023 | 202.83 | 203.23 | 201.9 | 202.68 |
| 09/01/2023 | 202.8 | 203.44 | 201.74 | 202.89 |
| 09/05/2023 | 202.97 | 203.54 | 201.52 | 202.53 |
| 09/06/2023 | 203 | 206.11 | 201.97 | 203.66 |
| 09/07/2023 | 203.66 | 206.31 | 201.77 | 205.29 |
| 09/08/2023 | 205.95 | 206.04 | 204.13 | 204.99 |
| 09/11/2023 | 204.55 | 206.78 | 204.35 | 205.92 |
| 09/12/2023 | 205.73 | 206.81 | 205.43 | 206.15 |
| 09/13/2023 | 206.52 | 207.6 | 205.81 | 207.42 |
| 09/14/2023 | 206.55 | 208.28 | 206.55 | 207.81 |
| 09/15/2023 | 207.81 | 208.57 | 206.43 | 206.82 |
| 09/18/2023 | 207.32 | 207.66 | 206.04 | 206.55 |
| 09/19/2023 | 207 | 207.89 | 205.95 | 206.48 |
| 09/20/2023 | 206.45 | 207.09 | 205.09 | 205.91 |
| 09/21/2023 | 206.09 | 206.97 | 201.96 | 202.21 |
| 09/22/2023 | 202.36 | 203.76 | 200.75 | 201.72 |
| 09/25/2023 | 201.49 | 201.76 | 200.01 | 200.85 |
| 09/26/2023 | 200.61 | 200.61 | 198.88 | 199.83 |
| 09/27/2023 | 199.83 | 200.84 | 198.06 | 200.36 |
| 09/28/2023 | 200.68 | 201.87 | 199.86 | 201.66 |
| 09/29/2023 | 201.96 | 202.5 | 199.35 | 200.22 |
| 10/02/2023 | 199.63 | 200.35 | 197.93 | 200.15 |
| 10/03/2023 | 201.03 | 203.77 | 199.41 | 201.66 |
| 10/04/2023 | 201.66 | 203.54 | 200.85 | 203.24 |
| 10/05/2023 | 203.61 | 207.79 | 203.09 | 207.4 |
| 10/06/2023 | 207.91 | 212.43 | 207.7 | 211.93 |
| 10/09/2023 | 211.69 | 215.81 | 211.69 | 215.76 |
| 10/10/2023 | 215.76 | 218.43 | 215.11 | 216.09 |
| 10/11/2023 | 216.71 | 217.29 | 216.11 | 217.1 |
| 10/12/2023 | 218.52 | 221.13 | 217.17 | 220.06 |
| 10/13/2023 | 220.82 | 221.76 | 217.56 | 219.38 |
| 10/16/2023 | 220.41 | 221.12 | 218.66 | 218.82 |
| 10/17/2023 | 218.85 | 219.79 | 215.05 | 216.5 |
| 10/18/2023 | 216.34 | 218.37 | 214.95 | 215.99 |
| 10/19/2023 | 215.22 | 216.45 | 213.88 | 214.12 |
| 10/20/2023 | 214.39 | 215.22 | 212.34 | 212.81 |
| 10/23/2023 | 213.01 | 215.13 | 212.5 | 213.61 |
| 10/24/2023 | 213.18 | 215.3 | 212.6 | 214.25 |
| 10/25/2023 | 207.69 | 216.75 | 207.26 | 214.08 |
| 10/26/2023 | 215.42 | 216.89 | 214.39 | 215.43 |
| 10/27/2023 | 215.04 | 215.35 | 207.79 | 209.03 |
| 10/30/2023 | 210.25 | 212.58 | 210 | 211.33 |
| 10/31/2023 | 211.29 | 213.65 | 211.05 | 213.46 |
| 11/01/2023 | 214.85 | 215.35 | 210.49 | 210.92 |
| 11/02/2023 | 211.25 | 213.2 | 210.41 | 212.57 |
| 11/03/2023 | 212.35 | 212.5 | 206.89 | 208.62 |
| 11/06/2023 | 208.96 | 214 | 208.96 | 213.04 |
| 11/07/2023 | 212.56 | 213.3 | 210.54 | 212.36 |
| 11/08/2023 | 211.81 | 212.79 | 210.54 | 212.55 |
| 11/09/2023 | 213.58 | 216.41 | 212.1 | 216.38 |
| 11/10/2023 | 217.02 | 217.34 | 215.43 | 217.11 |
| 11/13/2023 | 217.74 | 217.9 | 216.39 | 217.08 |
| 11/14/2023 | 214.7 | 215.25 | 208.88 | 211.76 |
| 11/15/2023 | 212.35 | 213.88 | 208.82 | 211.06 |
| 11/16/2023 | 211.17 | 214.28 | 211.17 | 212.19 |
| 11/17/2023 | 213.33 | 213.9 | 211.87 | 213.42 |
| 11/20/2023 | 213.6 | 213.89 | 211.55 | 212 |
| 11/21/2023 | 213.31 | 216.47 | 211.61 | 215.56 |
| 11/22/2023 | 215.81 | 216.71 | 214.69 | 216.35 |
| 11/24/2023 | 217.15 | 217.63 | 215.88 | 217.19 |
| 11/27/2023 | 216.35 | 217.48 | 215.73 | 216.73 |
| 11/28/2023 | 217.27 | 218.88 | 215.93 | 215.94 |
| 11/29/2023 | 215.47 | 216.58 | 213.65 | 214.84 |
| 11/30/2023 | 216.27 | 219.22 | 215.23 | 218.36 |
| 12/01/2023 | 218.79 | 221.49 | 218.56 | 219.54 |
| 12/04/2023 | 219.15 | 223.8 | 219.15 | 219.78 |
| 12/05/2023 | 218.33 | 218.92 | 216.33 | 218.34 |
| 12/06/2023 | 218.5 | 218.78 | 212.33 | 214.25 |
| 12/07/2023 | 212.95 | 213.37 | 209.58 | 210.73 |
| 12/08/2023 | 210.65 | 212.39 | 210.45 | 211.62 |
| 12/11/2023 | 212.42 | 216.63 | 211.96 | 215.43 |
| 12/12/2023 | 215.3 | 216.44 | 213.38 | 214.13 |
| 12/13/2023 | 214.13 | 215.51 | 211.56 | 213.16 |
| 12/14/2023 | 211.5 | 211.64 | 205.18 | 210.16 |
| 12/15/2023 | 207.95 | 208.64 | 205.89 | 206.73 |
| 12/18/2023 | 208.12 | 211.42 | 208.02 | 211.19 |
| 12/19/2023 | 211.65 | 213.42 | 210.05 | 212.95 |
| 12/20/2023 | 213.33 | 214.4 | 210.34 | 211.05 |
| 12/21/2023 | 210.62 | 213.96 | 210.41 | 213.77 |
| 12/22/2023 | 214.13 | 215.62 | 212.61 | 214.31 |
| 12/26/2023 | 214.53 | 215.02 | 213.8 | 214.8 |
| 12/27/2023 | 209.1 | 210.57 | 208.78 | 210.54 |
| 12/28/2023 | 210.75 | 211.52 | 210.24 | 211.02 |
| 12/29/2023 | 211.02 | 211.34 | 208.84 | 210.6 |