CME Historical Data - CME

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
CME Group Inc CME NASDAQ Common Stock
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -0.56 -0.26% 212.01 212.06 208.67 211.57 212.57 00:00:01
more quote information »

CME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol [m] Change %
1 Week214.25217.79208.67213.5600884k-2.24-1.05%
1 Month215.1217.88206.88212.58771M-3.09-1.44%
3 Months206.02224.91193.09210.00361M5.992.91%
6 Months174.285224.91171.01198.66621M37.72521.65%
1 Year174.45224.91161.05187.95262M37.5621.53%
3 Years105.54224.9198.95157.77571M106.47100.88%
5 Years77.99224.9177.56133.29931M134.02171.84%

CME 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Oct 16 2019212.01-0.56-0.26%208.67212.061,148,134
Oct 15 2019212.57+0.22+0.10%211.40214.00712,753
Oct 14 2019212.35-0.48-0.23%212.01214.89771,450
Oct 11 2019212.83-3.06-1.42%211.75217.791,191,933
Oct 10 2019215.89+0.76+0.35%214.02217.24664,654
Oct 09 2019215.13+2.99+1.41%212.52215.42764,684
Oct 08 2019212.14-1.19-0.56%211.26213.811,256,719
Oct 07 2019213.33-2.69-1.25%212.68215.595908,530
Oct 04 2019216.02+6.59+3.15%209.96216.191,032,060
Oct 03 2019209.43+1.59+0.77%207.695210.96611,002,807
Oct 02 2019207.84-2.88-1.37%206.88211.811,238,406
Oct 01 2019210.72-0.62-0.29%208.32211.881,104,196
Sep 30 2019211.34-2.55-1.19%210.59214.831,087,943
Sep 27 2019213.89-2.10-0.97%213.22217.881,026,197
Sep 26 2019215.99+2.71+1.27%214.22216.691,235,488
Sep 25 2019213.28+0.37+0.17%211.18214.061,115,188
Sep 24 2019212.91+0.63+0.30%211.99216.671,119,560
Sep 23 2019212.28+1.13+0.54%209.58213.00744,358
Sep 20 2019211.15-0.80-0.38%209.78213.041,994,001
Sep 19 2019211.95-4.22-1.95%210.94216.151,362,049
Sep 18 2019216.17+1.44+0.67%212.985216.46991,148,519
Sep 17 2019214.73+7.73+3.73%205.63214.862,492,378
See More Historical Prices »


Your Recent History
NASDAQ
CME
CME
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.