Market Summary | Major Indices | Market Movers
Market Sectors | A-Z Stock Listings | Mutual Funds
World Markets | CEO Wealthmeter | ETF Screener
Oil / Energy | Metals | Treasury Rates | Currencies
Calculators | My Watchlist | My Portfolio
      
  Symbol Lookup
CME GROUP-A Add to My Watchlist (NSDQ: CME) 

Detailed Quote
News
Chart
SEC Filings
Profile
Historical
Options
     CME Group 322.65 -6.04 (-1.84%) 390,974
Historical Data for CME
Month:  Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec
Year:  2000 2001 2002 2003 2004 2005 2006 2007 2008 2009
Range:  1 Month 3 Month 1 Year
Date Open High Low Volume Close Change %
11/27/09 322.24 326.99 321.00 390,974 322.65 -6.04   -1.84%
11/26/09 324.99 329.04 323.64 437,574 328.69 0.00   0.00%
11/25/09 324.99 329.04 323.64 437,574 328.69 +6.46   +2.00%
11/24/09 324.47 324.47 318.00 450,676 322.23 -1.46   -0.45%
11/23/09 326.07 329.90 321.14 584,885 323.69 +0.70   +0.22%
11/20/09 321.12 325.45 316.85 565,539 322.99 +1.02   +0.32%
11/19/09 321.82 322.36 317.40 669,873 321.97 -2.14   -0.66%
11/18/09 324.53 325.73 321.73 480,070 324.11 +2.07   +0.64%
11/17/09 318.18 324.57 318.18 585,240 322.04 +3.56   +1.12%
11/16/09 316.00 321.40 315.71 567,075 318.48 +4.72   +1.50%
11/13/09 314.49 319.00 311.19 312,479 313.76 -1.38   -0.44%
11/12/09 312.98 318.99 310.10 640,580 315.14 +1.87   +0.60%
11/11/09 311.52 315.45 305.50 642,518 313.27 +5.48   +1.78%
11/10/09 313.89 313.89 307.78 514,653 307.79 -5.95   -1.90%
11/09/09 308.44 314.59 307.02 520,786 313.74 +7.12   +2.32%
11/06/09 303.27 308.65 299.00 574,108 306.62 +0.41   +0.13%
11/05/09 299.81 306.37 298.47 746,507 306.21 +9.53   +3.21%
11/04/09 304.00 304.44 295.65 755,397 296.68 -4.88   -1.62%
11/03/09 302.11 305.95 298.95 630,842 301.56 -4.04   -1.32%
11/02/09 303.82 308.62 298.29 582,475 305.60 +2.99   +0.99%
10/30/09 311.81 315.96 301.10 891,220 302.61 -11.16   -3.56%
10/29/09 310.15 315.88 292.96 1,527,765 313.77 +5.75   +1.87%
10/28/09 315.33 319.00 307.38 738,947 308.02 -8.48   -2.68%
10/27/09 321.64 323.67 315.42 702,619 316.50 -4.51   -1.40%
10/26/09 321.94 330.00 318.48 900,153 321.01 +1.05   +0.33%
10/23/09 322.05 324.44 316.09 689,479 319.96 +2.44   +0.77%
10/22/09 316.15 319.94 313.71 492,674 317.52 +0.08   +0.03%
10/21/09 316.59 323.58 316.15 986,754 317.44 -0.60   -0.19%
10/20/09 315.96 320.88 315.01 950,475 318.04 -0.57   -0.18%
10/19/09 314.61 320.00 311.10 1,020,959 318.61 +5.75   +1.84%
10/16/09 307.70 321.83 307.70 1,412,614 312.86 +3.96   +1.28%
10/15/09 308.68 309.18 302.55 1,061,120 308.90 +1.61   +0.52%
10/14/09 306.29 313.98 306.00 1,627,743 307.29 +3.07   +1.01%
10/13/09 296.82 304.82 295.14 1,204,911 304.22 +6.43   +2.16%
10/12/09 297.45 299.42 293.93 749,292 297.79 +3.05   +1.03%
10/09/09 286.00 295.18 285.03 712,404 294.74 +7.43   +2.59%
10/08/09 292.74 296.10 286.64 1,083,364 287.31 -2.36   -0.81%
10/07/09 286.29 290.22 281.61 1,127,445 289.67 +2.08   +0.72%
10/06/09 294.08 296.67 286.18 1,230,777 287.59 -5.37   -1.83%
10/05/09 295.04 295.50 290.12 796,177 292.96 +0.17   +0.06%
10/02/09 289.00 302.27 287.50 1,013,673 292.79 +0.27   +0.09%
10/01/09 302.90 303.00 292.48 1,223,870 292.52 -15.67   -5.08%
09/30/09 306.27 308.80 300.00 1,111,633 308.19 +2.51   +0.82%
09/29/09 308.00 312.18 303.22 1,121,546 305.68 -3.40   -1.10%
09/28/09 294.25 309.80 294.20 1,153,726 309.08 +15.61   +5.32%
09/25/09 296.98 297.71 290.26 698,620 293.47 -4.92   -1.65%
09/24/09 305.51 307.00 295.07 967,747 298.39 -7.71   -2.52%
09/23/09 313.00 315.00 306.00 844,261 306.10 -5.17   -1.66%
09/22/09 305.03 313.42 302.52 889,995 311.27 +6.67   +2.19%
09/21/09 305.00 309.00 300.52 1,012,786 304.60 +0.60   +0.20%
09/18/09 294.96 305.96 293.15 1,744,459 304.00 +10.70   +3.65%
09/17/09 292.54 296.60 291.01 944,040 293.30 +1.73   +0.59%
09/16/09 285.00 292.59 282.78 1,061,331 291.57 +7.23   +2.54%
09/15/09 279.47 287.49 276.00 1,142,806 284.34 +6.38   +2.30%
09/14/09 273.80 278.26 270.60 603,763 277.96 +3.17   +1.15%
09/11/09 275.19 277.57 272.50 670,625 274.79 -0.86   -0.31%
09/10/09 274.49 276.48 270.53 700,713 275.65 +1.58   +0.58%
09/09/09 271.17 276.00 268.10 994,708 274.07 +1.44   +0.53%
09/08/09 274.77 277.47 270.25 1,242,181 272.63 +2.13   +0.79%
09/07/09 270.05 271.19 261.55 1,770,521 270.50 0.00   0.00%
09/04/09 270.05 271.19 261.55 1,770,321 270.50 -0.97   -0.36%
09/03/09 279.72 282.49 268.43 1,292,501 271.47 -6.30   -2.27%
09/02/09 278.52 285.92 276.64 910,168 277.77 -1.40   -0.50%
\/ Download Data To Spreadsheet
Powered By: FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes.
All other data is delayed at least 20 minutes.
By accessing this page, you agree to the following terms and conditions.
Real Time Stock News provided by MarketMinute.com
Stock Analysis provided by SocialPicks Conference calls info supplied by OpenCompany
Fundamental data supplied by Mergent, Inc.
Stock quote data supplied by Telekurs
close window
E-mail Article to a Friend