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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 213.4497
CLOSE 213.4554

Low

LOW 190.7

High

HIGH 249.02
DATEOPENHIGHLOWCLOSE
01/02/2024212.74213.11207.77209.23
01/03/2024206.22207.4200.85201.41
01/04/2024202.9204.1201.01202.74
01/05/2024203.47204.05198.9199.19
01/08/2024198.84200.9197.47200.11
01/09/2024198.98199.78196.89197.09
01/10/2024197.75199.63196.84197.83
01/11/2024198198.55195.54196.4
01/12/2024198198.12195.91197.54
01/16/2024197.61199.94196.81198.6
01/17/2024198.89203.19198.4202.97
01/18/2024202.23203.55200.46202.9
01/19/2024203.72204.49201202.05
01/22/2024202.21204.35202.2203.27
01/23/2024200.5204.1200.17203.97
01/24/2024204.43205.22203.42204.27
01/25/2024204.81205.86202.91205.61
01/26/2024206.64207.15205.06206.78
01/29/2024206.89207.64203.43204.78
01/30/2024204.43206.64204.22206.11
01/31/2024206.29208.78204.44205.84
02/01/2024204.71206.74202.8205.79
02/02/2024207.29209.62205.69206.55
02/05/2024205.91205.92203.81204.82
02/06/2024204.82204.83202.4202.78
02/07/2024203.79205.6203.04205.46
02/08/2024205.99207.65203.49204
02/09/2024204.66205.6203.61205.09
02/12/2024205.47207.82205.06206.82
02/13/2024207.4210.37205.42207.43
02/14/2024210.5219.09209.46215.18
02/15/2024214.4216.04209.9211.02
02/16/2024212.07215.01211.28212.26
02/20/2024212.47213.5210.15210.99
02/21/2024211.49215.07211.16215
02/22/2024213.88218.2213.15218
02/23/2024218.82221.18217.08217.96
02/26/2024217.22219.53217.03219.44
02/27/2024219.06219.61217.16219.45
02/28/2024219.99220.99219.35220.84
02/29/2024222.09222.63219.18220.35
03/01/2024220.25221.76217.91219.21
03/04/2024220221.62219.3221.35
03/05/2024221222.52219.19219.9
03/06/2024219.82220.26216.63219.69
03/07/2024219.88220.8213.48213.53
03/08/2024213.95214.91212.8212.98
03/11/2024213216.84213216.77
03/12/2024216.92218.75216.31217.75
03/13/2024217.75219.47217.52219.36
03/14/2024219.09219.78217.26219.41
03/15/2024217.45220.19216.85217.5
03/18/2024218.11219.75217.44218.89
03/19/2024219.59219.59216.09216.36
03/20/2024215.3216.45213.09213.62
03/21/2024213.82216.29213.56216.09
03/22/2024216.2216.43214.36214.5
03/25/2024215.14216.46214.4215.19
03/26/2024214.71215.31211.89212.88
03/27/2024213.37215.65212.53215.6
03/28/2024215.89216.49212.98215.29
04/01/2024215.33215.7211.93212.02
04/02/2024212.04214.89211.38214.8
04/03/2024214.8215.62211.97212.03
04/04/2024213.17214.28211.92212.21
04/05/2024211.37213.26210.8211.08
04/08/2024211.04214.13210.17212.75
04/09/2024213.77214.48208.47209.78
04/10/2024210.41213.37209.63212
04/11/2024211.61213.87210.44212.77
04/12/2024212.4212.84209.29209.5
04/15/2024211.04212.1206.08206.23
04/16/2024207.35208.75206.15206.48
04/17/2024208.06209.13206.21208.42
04/18/2024210.15210.36207.77209.65
04/19/2024211.28214.5210.27213.04
04/22/2024213.3216.71212.88215.48
04/23/2024215.01217.45214.14216.77
04/24/2024215.63216.63209.07212.59
04/25/2024212.35216.52211.19212.54
04/26/2024211.92212.4209.64210.94
04/29/2024209.69213.14209.2209.62
04/30/2024209.11210.14207.69209.64
05/01/2024209.05210.51207.55208.07
05/02/2024209.37209.74206.85207.48
05/03/2024205.86207.92202.78207.65
05/06/2024208.56208.96205.99208
05/07/2024208.17208.9204208.34
05/08/2024208.1211.87206.74211.84
05/09/2024211.84213.72211213.61
05/10/2024213.53213.71207.85208.46
05/13/2024208.59211.51208.54209.92
05/14/2024209.13210.99207210.8
05/15/2024210.01211.41207.93208.26
05/16/2024208.26213.33208.04212.73
05/17/2024214.32214.82212.3213.14
05/20/2024213.14213.57211.17211.27
05/21/2024212212.35210.13210.35
05/22/2024208.87211.88208.31211.48
05/23/2024211.36212.75210.16212.07
05/24/2024212.97214.95212.76214.92
05/28/2024212.95213.75207.37208.5
05/29/2024207.99208.57205.69205.89
05/30/2024206.43207.3204.84204.9
05/31/2024205.16205.16202.48202.98
06/03/2024203.2204.22200.23201.75
06/04/2024201.83204.66201.46203.78
06/05/2024203.78204.79200.25200.49
06/06/2024200.98202.84200.63201.49
06/07/2024201.36201.79199.29199.36
06/10/2024198.92199.87197.19198.5
06/11/2024198.45200.14197.47198.7
06/12/2024201.5201.5195.38195.73
06/13/2024194.85196.88194.6195.64
06/14/2024194.63197.23194.32197.13
06/17/2024196.39197.68195.33196.59
06/18/2024197.79197.79190.7196.53
06/20/2024196.87198.89195198.49
06/21/2024196.28196.75193.96194.48
06/24/2024195.62197.43194.91195.08
06/25/2024195.08196.09193.66194.1
06/26/2024193195.83192.11195.2
06/27/2024195.74196.3194.64195.53
06/28/2024195.41197.11195.01196.6
07/01/2024197.62197.83195.09195.5
07/02/2024196.56198.32195.99197.08
07/03/2024196.1197.91195.84196.06
07/05/2024196.53196.78195.28196.4
07/08/2024196.4197.19194.8194.97
07/09/2024195.18195.57193.89194.62
07/10/2024194.1195.32193.5193.58
07/11/2024193.58198.3193.17195.8
07/12/2024195.77196.1193.37193.43
07/15/2024194.11197.2194.11197.01
07/16/2024198.26199.55197.08197.37
07/17/2024197.87201.58197.32201.46
07/18/2024201.07202.78200.2200.61
07/19/2024201.63201.89199.16199.85
07/22/2024199.56200.39198.54199.88
07/23/2024200.17200.27196.99197.44
07/24/2024200.23200.55194.92197.25
07/25/2024197.39200.83197.04199.38
07/26/2024198.93201.49198.85200.54
07/29/2024200.55201.71198.76198.92
07/30/2024199.86199.86195.3197.2
07/31/2024197.2197.85193.25193.71
08/01/2024194.21197.81194.04196.31
08/02/2024198.22201.56197.5199.83
08/05/2024200.14202.75196.62197.22
08/06/2024197204.1196.94202.38
08/07/2024201.9206.8200.5205
08/08/2024204.63207.31202.35205.15
08/09/2024205.25207.21203.77206.66
08/12/2024206.66208.08205.18206.59
08/13/2024206.53207.9205.65207.57
08/14/2024207.78208.29206.5207.85
08/15/2024207.78208.26204.85205.29
08/16/2024205.29208.8204.16207.88
08/19/2024208.43209.76208.04208.87
08/20/2024209.45210.43208.36208.7
08/21/2024208.68209.44207.61209.4
08/22/2024209.25210.16208.2209.62
08/23/2024210.28210.28206.44207.05
08/26/2024207.1208.66207.1208.43
08/27/2024208.91212.87207.71212.4
08/28/2024212.72215.95212.35215.12
08/29/2024215.01215.36213.36214.1
08/30/2024213.53215.97213.52215.74
09/03/2024208.46212.75207.75212.64
09/04/2024213.84216.14212.64216
09/05/2024218.5219.51217.06219.38
09/06/2024219.05220.8218.46220.5
09/09/2024220221.09217.74218.54
09/10/2024217.76219.64217218.48
09/11/2024218.66218.8214.78218.59
09/12/2024219.19219.23215.45217.3
09/13/2024218.27218.88215.53216.99
09/16/2024216.05219.49216.05218.53
09/17/2024218.19219.29216.8218.18
09/18/2024218218.36214.94216.3
09/19/2024216.54217.11214.59214.76
09/20/2024213.64215.07212.38213.16
09/23/2024213.47216.27212.61215.86
09/24/2024215.86218.24213.97218.16
09/25/2024218.52219.35216.52217.52
09/26/2024217.54218.98216.74218.47
09/27/2024218.47220218.09218.3
09/30/2024219221.36217.23220.65
10/01/2024221225.32218.09225.28
10/02/2024225.95225.95221.15223.57
10/03/2024224.66226.78223.68224.27
10/04/2024224.27224.81222.05224.43
10/07/2024225.13226.5221.25221.73
10/08/2024222.85223.84220.56221.68
10/09/2024221.09223.01220.56221.46
10/10/2024222222.35220.11221.25
10/11/2024221.86221.93220.3221.72
10/14/2024221.63224.29221.42224.2
10/15/2024224.31225.89222.95224.82
10/16/2024223.77227.28223.68227.17
10/17/2024228.21230.12226.88227.23
10/18/2024227.23229.14226228.32
10/21/2024226.61228.03225.99227.05
10/22/2024226.8227.24225.41226.17
10/23/2024221.01227.79220.95227.14
10/24/2024226.78230.36226.22229.69
10/25/2024229.47229.47225.3226.14
10/28/2024226.1228.81225.57228.12
10/29/2024228.96229.11227.06227.09
10/30/2024226.07227.85225.47227.26
10/31/2024228.23228.23224.86225.36
11/01/2024224.55225.67223.4223.61
11/04/2024223.71225.04221.01223.08
11/05/2024223.24225.44223225.19
11/06/2024226.14226.38213.94221.17
11/07/2024221.77223220.41222.04
11/08/2024223.72227.52222.88225.66
11/11/2024226.93227.93225.56225.93
11/12/2024226.71227.96225.78226.31
11/13/2024226.73228.58226.19228.14
11/14/2024228.04228.92222.88223.42
11/15/2024223.71226.67222.56225.28
11/18/2024225.47228.26225.02227.56
11/19/2024226.77230.74225.69229.66
11/20/2024230.54230.59226.2228
11/21/2024229.18229.18226.02226.56
11/22/2024227.5229.94226.91229.04
11/25/2024229.98229.98227.01229.37
11/26/2024229.77235.18229.08234.39
11/27/2024235.18238.12234.22237.33
11/29/2024237.46238.97235.9238
12/02/2024238.19238.78234.86235.61
12/03/2024236.9241.5236.24240.73
12/04/2024240.45243.55238.96243
12/05/2024245.68249.02241.57246.02
12/06/2024244.8245.16239.29239.38
12/09/2024239.04240234.89236.72
12/10/2024236240.25234.94239.19
12/11/2024238.16239.19234.16234.3
12/12/2024235.71236.8234.33235.95
12/13/2024235.27237.5234.08237.19
12/16/2024237.85238.6235.27235.92
12/17/2024236.08236.7234.06235.99
12/18/2024235.12239.79235237.08
12/19/2024236.83240.21236.59236.82
12/20/2024237240.31235.6238.53
12/23/2024238238.58235.81238.01
12/24/2024238.07239.56238.02239.47
12/26/2024238.47239.63238.24239.21
12/27/2024231.71234.8231.71233.5
12/30/2024232.76233.51231.19231.53
12/31/2024232.72233.16231.62232.23