CME Group (CME)

262.52 +6.36  +2.48%  May 25, 11:00PM Go Pro
You must be signed in to use watchlists.
Sign In or Register
Watch this stock

CME Group Historical Price Data

Start Date:
End Date: Pro Data Export
Date Open High Low Close Volume
May 25, 2012 260.90 264.17 258.86 262.52 528085
May 24, 2012 254.07 256.49 253.51 256.16 496533
May 23, 2012 254.65 256.85 249.00 253.51 696606
May 22, 2012 264.10 266.93 255.50 257.25 598836
May 21, 2012 259.38 265.17 258.52 263.93 674753
May 18, 2012 256.30 262.79 256.30 258.00 754690
May 17, 2012 255.20 259.62 253.16 253.59 566857
May 16, 2012 259.43 262.93 256.63 256.74 407897
May 15, 2012 260.48 261.17 257.29 258.54 486640
May 14, 2012 260.42 262.41 258.22 260.11 278403
May 11, 2012 261.57 266.29 258.21 262.94 532612
May 10, 2012 262.68 264.15 260.64 261.71 466755
May 9, 2012 254.66 261.50 253.32 260.00 616070
May 8, 2012 255.23 257.34 253.50 256.91 627266
May 7, 2012 258.00 259.98 254.32 255.34 623130
May 4, 2012 263.38 263.77 258.00 258.17 480033
May 3, 2012 263.75 267.22 260.34 264.13 638201
May 2, 2012 267.69 267.69 262.46 263.13 470939
May 1, 2012 265.81 270.60 264.40 268.38 486684
April 30, 2012 267.86 268.11 264.90 265.82 405597
April 27, 2012 274.29 275.97 267.22 268.38 501933
April 26, 2012 267.55 274.92 267.00 274.00 884066
April 25, 2012 274.09 275.21 271.52 273.14 425571
April 24, 2012 272.72 274.97 271.42 272.57 290013
April 23, 2012 271.00 272.72 268.62 271.90 355883
April 20, 2012 278.55 278.55 271.88 273.05 552883
April 19, 2012 278.86 279.93 275.66 277.46 365798
April 18, 2012 278.69 280.13 276.48 278.36 413473
April 17, 2012 282.98 282.98 277.32 280.19 614006
April 16, 2012 285.18 285.63 279.60 280.69 399092
April 13, 2012 287.27 287.27 281.87 282.16 757432
April 12, 2012 283.88 287.55 281.23 287.49 367037
April 11, 2012 285.78 286.62 283.03 284.13 397876
April 10, 2012 283.40 285.74 281.03 282.09 424918
April 9, 2012 283.33 285.79 280.50 284.66 394405
April 5, 2012 285.00 289.28 285.00 287.93 374521
April 4, 2012 287.52 289.66 285.03 286.22 448227
April 3, 2012 290.89 291.74 284.17 288.40 624027
April 2, 2012 289.32 294.38 287.26 291.22 363359
March 30, 2012 290.17 291.73 287.34 289.33 581530
March 29, 2012 290.44 292.42 286.60 289.60 409639
March 28, 2012 293.94 294.37 288.43 290.72 614273
March 27, 2012 297.47 298.29 293.31 294.10 465651
March 26, 2012 298.10 299.35 292.63 297.70 573026
March 23, 2012 295.75 295.75 295.75 295.75 0.00
March 22, 2012 296.03 297.94 293.31 295.75 532290
March 21, 2012 294.13 304.61 290.02 298.67 1176169
March 20, 2012 289.21 297.55 287.56 294.39 935215
March 19, 2012 287.81 291.94 285.98 290.04 534031
March 16, 2012 288.39 294.03 285.03 289.45 1125381
  1. First
  2. 1
  3. 2
  4. 3
  5. 4
  6. 5
  7. 6
  8. 7
  10. Last
Get Historical Data
Display in Live Stream: Done
Options

CME News

On the go market data, job openings and news from our mobile apps http://stks.co/3zpC $CME
about 2 days ago by CMEGroup
$CME carving out a horizontal channel now.. in time this one could turn around http://stks.co/3zkn
about 3 days ago by financialtrader
$CME SOLD CME 5+ since pre-mkt today
about 3 days ago by CluELess8
$CME non-stop ! ...anyone join da party yet ??
about 3 days ago by CluELess8
$CME doesnt't care about da CATALANS !
about 3 days ago by CluELess8
$CME here we goooooo !
about 3 days ago by CluELess8
$CME 264 next stop as posted
about 3 days ago by CluELess8
$CME just startin' as posted
about 3 days ago by CluELess8
$CME likin' da Chart SetUP FIBS 264 276 with STOPS @ 252-253
about 3 days ago by CluELess8
$CME http://stks.co/3z4Z Sandwiched between 200dma/downtrend and 253. Any of those levels might be a good short entry.
about 4 days ago by Berkutchi
$CME Group Announces Five-for-One Stock Split http://stks.co/3yuu
about 4 days ago by CMEGroup
We've declared a second-quarter dividend of $2.23 per share http://stks.co/3yuT $CME
about 4 days ago by CMEGroup
More info on our $CME Direct launch RT @FTFnews: New #MindingtheGap by @ugenegod - 3 Reasons to Suspend Your Agita http://stks.co/3yrT
about 4 days ago by CMEGroup
Governments Are Never Cheap | via @PointsnFigures http://stks.co/3yS6 $CME $ICE
about 4 days ago by STNet
$CME Group Opens its First Futures Contract on East European Crop via @BW $ZW_F http://stks.co/3yQJ
about 4 days ago by CMEGroup
New Trading Platform for $CME - Analyst Blog http://stks.co/3y1p
about 4 days ago by CMEGroup
RT @FuturesMagazine: $CME, ICE Clearinghouses designated systemic by US panel - http://stks.co/3xkp
about 5 days ago by CMEGroup
Thinking to place a 230/220 Jun'15 bull put spread on $CME group.
about 5 days ago by TheOxenGroupdotcom
$CME cleared 253...on the downside and looking sweet #mkt #options #puts
about 5 days ago by agenius83
RT @BursaMalaysiaKL: 21 May 2012 - Bursa Malaysia Derivatives Launches Revamped Options on Index Futures: Bursa… http://stks.co/3wwm $CME
about 5 days ago by CMEGroup
RT @ftcommodities: Electronic trading comes to OTC oil swaps http://stks.co/3wnl $CME $CL_F $NG_F $RB_F
about 5 days ago by CMEGroup
Using Technology to give Energy Trading the Transparency Treatment via @AOLenergy $CME $CL_F $NBZ_F http://stks.co/3wZM
about 6 days ago by CMEGroup
$CME Not Bidding For LME http://stks.co/3wXE via @pointsnfigures
about 6 days ago by StockTwits
And then there were two: $ICE and Hong Kong Exch. the only LME bidders left as $CME bails http://stks.co/3wHF $IAI $DBB
about 6 days ago by MercenaryJack
$CME Group to Allow Brokers to Trade Futures, Swaps on One Screen via @BloombergNews http://stks.co/3w5G
about 6 days ago by CMEGroup
LME's suitors' bids pass £1bn mark
May 17, 5:47PM Financial Times
NYSE Shoved Off LME Bid
May 16, 12:00PM
Costs and investments cut LME profits
May 16, 8:05AM Financial Times

Recent Quotes

Symbol Price Chg Chg % Market Cap
CME 262.52 +6.36 +2.48% 17.44B
CMD 62.45 -0.41 -0.65%
CMCSK 28.63 -0.01 -0.03% 78.71B
CMCSA 28.85 -0.08 -0.28% 78.07B
CL 98.80 -0.33 -0.33% 47.38B
CKX 12.53 -0.07 -0.56% 24.31M
CKSW 8.80 +0.12 +1.38% 269.54M
CKH 86.53 -0.62 -0.71% 1.813B
CKEC 14.40 -0.15 -1.03% 186.77M
CJJD 0.97 +0.00 +0.41% 13.12M
You must be signed in to use watchlists.
Sign In or Register
Create Watchlist from Stock Quotes
Close