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% 209.70 06:15:12
Open Price Low Price High Price Close Price Prev Close
209.70
more quote information »

CME Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week196.36211.59194.00202.452,524,54313.346.79%
1 Month189.45211.59179.69194.242,024,55720.2510.69%
3 Months182.11211.59177.15189.751,728,13727.5915.15%
6 Months172.72211.59146.89177.021,690,49636.9821.41%
1 Year198.46224.56131.80175.971,888,32611.245.66%
3 Years161.56225.36131.80181.211,658,18848.1429.8%
5 Years92.99225.3689.00159.361,546,437116.71125.51%

CME 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 01 2021 209.70 10.00 5.01% 202.06 211.59 202.00 2,404,321
Feb 26 2021 199.70 -5.10 -2.49% 206.17 206.18 198.53 2,684,408
Feb 25 2021 204.80 4.10 2.04% 202.87 207.44 202.01 2,395,079
Feb 24 2021 200.70 1.95 0.98% 199.84 202.905 198.92 1,684,703
Feb 23 2021 198.75 3.28 1.68% 196.36 199.76 194.00 3,454,206
Feb 22 2021 195.47 0.40 0.21% 194.005 195.88 191.505 2,029,863
Feb 19 2021 195.07 1.08 0.56% 194.97 196.46 192.89 1,419,245
Feb 18 2021 193.99 2.85 1.49% 190.05 194.24 189.72 1,497,158
Feb 17 2021 191.14 1.73 0.91% 189.42 191.90 187.2169 1,513,821
Feb 16 2021 189.41 5.04 2.73% 185.09 189.90 182.995 2,677,288
Feb 12 2021 184.37 1.66 0.91% 182.86 184.59 182.11 1,432,266
Feb 11 2021 182.71 -2.49 -1.34% 185.76 186.29 179.69 2,515,004
Feb 10 2021 185.20 -6.77 -3.53% 191.12 192.19 182.66 2,674,885
Feb 09 2021 191.97 0.23 0.12% 192.72 195.54 191.23 2,019,982
Feb 08 2021 191.74 0.35 0.18% 192.94 193.61 190.50 2,070,024
Feb 05 2021 191.39 -2.14 -1.11% 194.09 194.45 188.425 1,685,865
Feb 04 2021 193.53 1.54 0.8% 192.94 194.84 192.16 1,392,805
Feb 03 2021 191.99 -0.02 -0.01% 193.20 193.38 190.50 1,289,688
Feb 02 2021 192.01 4.57 2.44% 189.45 193.64 189.22 1,625,981
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.