The closing price for CME (CME) in November 2018 was $146.87, on November 30, 2018. It was up 3.4% for the month. The latest price is $270.90.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
November 30 2018 | $144.97 | $147.41 | $144.81 | $146.87 | 3,245,940 |
November 29 2018 | $144.07 | $146.35 | $142.25 | $145.97 | 2,697,509 |
November 28 2018 | $148.81 | $149.08 | $143.95 | $144.58 | 3,366,237 |
November 27 2018 | $147.70 | $150.27 | $147.65 | $150.02 | 1,684,089 |
November 26 2018 | $146.81 | $148.47 | $146.77 | $147.99 | 1,742,188 |
November 23 2018 | $146.37 | $146.71 | $145.43 | $146.28 | 1,084,850 |
November 21 2018 | $148.92 | $149.20 | $146.81 | $146.82 | 1,833,990 |
November 20 2018 | $150.29 | $150.54 | $147.29 | $148.48 | 2,652,880 |
November 19 2018 | $151.14 | $152.28 | $150.22 | $151.15 | 2,029,676 |
November 16 2018 | $147.66 | $151.58 | $147.44 | $151.15 | 2,286,947 |
November 15 2018 | $144.57 | $148.08 | $144.24 | $148.02 | 3,679,953 |
November 14 2018 | $145.40 | $146.98 | $143.48 | $145.31 | 3,257,423 |
November 13 2018 | $144.65 | $145.18 | $143.41 | $144.75 | 2,683,540 |
November 12 2018 | $146.14 | $146.96 | $143.90 | $144.07 | 2,446,427 |
November 09 2018 | $146.50 | $147.15 | $144.70 | $146.61 | 2,459,969 |
November 08 2018 | $145.75 | $146.66 | $145.17 | $146.37 | 2,188,040 |
November 07 2018 | $145.08 | $145.84 | $143.71 | $145.80 | 3,069,281 |
November 06 2018 | $143.90 | $145.65 | $143.71 | $144.03 | 2,595,435 |
November 05 2018 | $142.59 | $144.31 | $142.35 | $143.34 | 3,390,230 |
November 02 2018 | $142.65 | $144.23 | $141.38 | $142.07 | 1,795,842 |
November 01 2018 | $141.99 | $144.18 | $141.45 | $141.98 | 3,398,271 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
