CME

CME Historical Data

Best deals to access real time data!
Ultimate Trader (Monthly)
Monthly Subscription
for only
$80.29
Small Cap Basic
Monthly Subscription
for only
$33.03
Big Cap Pro
Monthly Subscription
for only
$52.04
VAT not included
Company Name Stock Ticker Symbol Market Type
CME Group Inc CME NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.00 0.0% 164.59 20:00:00
Close Price Low Price High Price Open Price Previous Close
164.59
more quote information »

CME Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week164.93169.50162.23164.891,545,764-0.34-0.21%
1 Month162.14172.40161.645167.211,367,1772.451.51%
3 Months162.98178.25161.645168.371,499,0051.610.99%
6 Months181.41194.03161.11172.371,681,907-16.82-9.27%
1 Year206.23225.36131.80183.001,766,682-41.64-20.19%
3 Years135.00225.36131.80178.131,622,66129.5921.92%
5 Years86.58225.3681.87152.911,526,95278.0190.1%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 21 2020 164.59 1.47 0.9% 163.16 164.87 162.23 2,141,946
Oct 20 2020 163.12 -0.22 -0.13% 163.90 165.01 162.9019 1,956,117
Oct 19 2020 163.34 -4.65 -2.77% 168.80 168.80 163.26 1,284,716
Oct 16 2020 167.99 0.90 0.54% 167.58 169.50 165.69 1,006,380
Oct 15 2020 167.09 0.39 0.23% 164.93 167.26 164.45 1,339,659
Oct 14 2020 166.70 -0.80 -0.48% 167.89 168.9294 166.41 1,146,330
Oct 13 2020 167.50 -2.50 -1.47% 169.71 170.91 167.00 1,263,003
Oct 12 2020 170.00 0.59 0.35% 169.18 171.08 169.18 893,562
Oct 09 2020 169.41 -1.49 -0.87% 171.95 172.06 168.70 1,100,593
Oct 08 2020 170.90 1.40 0.83% 169.56 172.40 169.3943 1,408,615
Oct 07 2020 169.50 1.23 0.73% 168.48 170.04 167.58 1,857,045
Oct 06 2020 168.27 1.34 0.8% 168.36 170.39 166.99 1,721,571
Oct 05 2020 166.93 -1.56 -0.93% 168.29 169.87 166.33 1,430,718
Oct 02 2020 168.49 -1.76 -1.03% 168.52 170.185 168.02 926,961
Oct 01 2020 170.25 2.94 1.76% 168.65 170.97 167.63 1,263,666
Sep 30 2020 167.31 1.19 0.72% 166.60 168.91 165.94 1,240,101
Sep 29 2020 166.12 -2.81 -1.66% 169.21 169.80 164.13 1,714,955
Sep 28 2020 168.93 2.15 1.29% 168.69 170.125 167.58 1,355,460
Sep 25 2020 166.78 2.92 1.78% 163.64 166.99 163.18 1,277,216
Sep 24 2020 163.86 1.51 0.93% 162.14 165.27 161.645 1,248,815
Sep 23 2020 162.35 -4.24 -2.55% 163.51 167.225 162.04 1,539,287
Sep 22 2020 166.59 -1.10 -0.66% 167.46 168.89 164.41 1,157,905
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.