Hot Features
Premium
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Share Name | Share Symbol | Market | Stock Type |
|---|---|---|---|
| CME Group Inc | CME | NASDAQ | Common Stock |
| Price Change | Price Change % | Share Price | Last Trade
|
|
|---|---|---|---|---|
| -1.60 | -0.75% | 210.94 | 06:30:17 |
| Open Price | Low Price | High Price | Close Price | Previous Close |
|---|---|---|---|---|
| 211.92 | 209.635 | 212.40 | 210.94 | 212.54 |
CME Historical Summary
| Period † | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 211.41 | 217.45 | 209.07 | 213.92 | 2,197,771 | -0.47 | -0.22% |
| 1 Month | 215.33 | 217.45 | 206.075 | 211.83 | 1,798,499 | -4.39 | -2.04% |
| 3 Months | 207.29 | 222.61 | 202.40 | 213.41 | 1,687,241 | 3.65 | 1.76% |
| 6 Months | 215.42 | 223.80 | 195.54 | 210.94 | 1,765,970 | -4.48 | -2.08% |
| 1 Year | 186.20 | 223.80 | 175.73 | 203.70 | 1,597,189 | 24.74 | 13.29% |
| 3 Years | 208.33 | 256.94 | 166.545 | 202.16 | 1,574,083 | 2.61 | 1.25% |
| 5 Years | 177.74 | 256.94 | 131.80 | 196.09 | 1,597,766 | 33.20 | 18.68% |
CME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 27 Apr 2024 | 210.94 | -1.60 | -0.75% | 211.92 | 212.40 | 209.635 | 1,353,075 |
| 26 Apr 2024 | 212.54 | -0.05 | -0.02% | 212.50 | 216.52 | 211.19 | 2,047,997 |
| 25 Apr 2024 | 212.59 | -4.18 | -1.93% | 216.01 | 216.63 | 209.07 | 2,636,858 |
| 24 Apr 2024 | 216.77 | 1.29 | 0.60% | 215.01 | 217.45 | 214.14 | 2,048,281 |
| 23 Apr 2024 | 215.48 | 2.44 | 1.15% | 213.30 | 216.71 | 212.875 | 1,743,305 |
| 20 Apr 2024 | 213.04 | 3.39 | 1.62% | 211.41 | 214.50 | 210.27 | 2,563,922 |
| 19 Apr 2024 | 209.65 | 1.23 | 0.59% | 210.15 | 210.36 | 207.77 | 1,256,377 |
| 18 Apr 2024 | 208.42 | 1.94 | 0.94% | 208.06 | 209.13 | 206.21 | 1,851,842 |
| 17 Apr 2024 | 206.48 | 0.25 | 0.12% | 207.35 | 208.75 | 206.15 | 1,151,677 |
| 16 Apr 2024 | 206.23 | -3.27 | -1.56% | 211.04 | 212.10 | 206.075 | 1,977,422 |
| 13 Apr 2024 | 209.50 | -3.27 | -1.54% | 212.40 | 212.84 | 209.29 | 1,582,601 |
| 12 Apr 2024 | 212.77 | 0.77 | 0.36% | 211.61 | 213.87 | 210.44 | 1,653,373 |
| 11 Apr 2024 | 212.00 | 2.22 | 1.06% | 210.41 | 213.37 | 209.63 | 2,117,248 |
| 10 Apr 2024 | 209.78 | -2.97 | -1.40% | 212.75 | 214.475 | 208.47 | 1,632,907 |
| 09 Apr 2024 | 212.75 | 1.67 | 0.79% | 211.04 | 214.13 | 210.17 | 2,006,134 |
| 06 Apr 2024 | 211.08 | -1.13 | -0.53% | 211.37 | 213.26 | 210.80 | 1,163,264 |
| 05 Apr 2024 | 212.21 | 0.18 | 0.08% | 213.17 | 214.28 | 211.92 | 2,182,683 |
| 04 Apr 2024 | 212.03 | -2.77 | -1.29% | 214.80 | 215.62 | 211.9715 | 1,796,949 |
| 03 Apr 2024 | 214.80 | 2.78 | 1.31% | 212.04 | 214.89 | 211.39 | 1,983,146 |
| 02 Apr 2024 | 212.02 | -3.27 | -1.52% | 215.33 | 216.04 | 211.93 | 1,036,570 |
| 29 Mar 2024 | 215.29 | -0.31 | -0.14% | 215.89 | 216.485 | 212.98 | 1,737,789 |
