CME Group Inc (CHME34)
BOV
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.95 | 0.27158376215 | 349.8 | 354.2 | 347.75 | 29 | 348.61627907 | DR |
| 4 | 1.23 | 0.351911192493 | 349.52 | 358.89 | 347.54 | 31 | 350.38508065 | DR |
| 12 | -7.73 | -2.15632671279 | 358.48 | 376 | 340.73 | 84 | 351.15520548 | DR |
| 26 | 52.25 | 17.5041876047 | 298.5 | 376 | 298.5 | 101 | 331.66096516 | DR |
| 52 | 86.6 | 32.7844028014 | 264.15 | 376 | 263.79 | 104 | 299.7133094 | DR |
| 156 | 48.35 | 15.9887566138 | 302.4 | 376 | 200.03 | 193 | 257.34845017 | DR |
| 260 | 119.94 | 51.9648195485 | 230.81 | 376 | 178.59 | 268 | 241.406083 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740173340 | 350.75 | 0 | 0.00 | 350.75 | 350.75 | 350.75 | 0 |
| 1740086940 | 350.75 | 0 | 0.00 | 350.75 | 350.75 | 350.75 | 0 |
| 1740000540 | 350.75 | 0 | 0.00 | 350.75 | 350.75 | 350.75 | 0 |
| 1739914140 | 350.75 | 3 | 0.86 | 354.2 | 354.2 | 350.75 | 18 |
| 1739827800 | 347.75 | -2.05 | -0.59 | 347.98 | 347.98 | 347.75 | 58 |
| 1739568600 | 349.8 | -9.09 | -2.53 | 349.8 | 349.8 | 349.8 | 10 |
| 1739482140 | 358.89 | 0 | 0.00 | 358.89 | 358.89 | 358.89 | 0 |
| 1739395740 | 358.89 | 10.5 | 3.01 | 355.95 | 358.89 | 355.95 | 37 |
| 1739309400 | 348.39 | -0.82 | -0.23 | 348.39 | 348.39 | 348.39 | 15 |
| 1739223000 | 349.21 | 0 | 0.00 | 349.21 | 349.21 | 349.21 | 0 |
| 1738963800 | 349.21 | 0 | 0.00 | 349.21 | 349.21 | 349.21 | 0 |
| 1738877400 | 349.21 | 0 | 0.00 | 349.21 | 349.21 | 349.21 | 0 |
| 1738791000 | 349.21 | 0 | 0.00 | 349.21 | 349.21 | 349.21 | 0 |
| 1738704600 | 349.21 | 0.77 | 0.22 | 349.65 | 349.96 | 347.54 | 100 |
| 1738618200 | 348.44 | -1.08 | -0.31 | 348.44 | 348.44 | 348.44 | 6 |
| 1738358940 | 349.52 | 0 | 0.00 | 349.52 | 349.52 | 349.52 | 0 |
| 1738272540 | 349.52 | 0.41 | 0.12 | 349.52 | 349.52 | 349.52 | 4 |
| 1738186140 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1738099740 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1738013340 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737754140 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737667740 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737581340 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737494940 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737408540 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737149340 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1737062940 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1736976540 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1736890140 | 349.11 | 0 | 0.00 | 349.11 | 349.11 | 349.11 | 0 |
| 1736803740 | 349.11 | 2.26 | 0.65 | 349.11 | 349.11 | 349.11 | 5 |
| 1736544600 | 346.85 | 0 | 0.00 | 346.85 | 346.85 | 346.85 | 0 |
| 1736458200 | 346.85 | 0 | 0.00 | 346.85 | 346.85 | 346.85 | 0 |
| 1736371800 | 346.85 | 0 | 0.00 | 346.85 | 346.85 | 346.85 | 0 |
| 1736285400 | 346.85 | -28.95 | -7.70 | 342.3 | 347.1 | 340.73 | 662 |
| 1736199000 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1735939800 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1735853400 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1735594200 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1735335000 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1735248600 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1734989400 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1734730200 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1734643800 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1734557400 | 375.8 | 11.72 | 3.22 | 376 | 376 | 375.8 | 90 |
| 1734471000 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734384600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734125400 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734039000 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733952600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733866200 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733779800 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733520600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733434200 | 364.08 | 6.6 | 1.85 | 368.89 | 368.89 | 359.64 | 40 |
| 1733347740 | 357.48 | 0 | 0.00 | 357.48 | 357.48 | 357.48 | 0 |
| 1733261340 | 357.48 | 0 | 0.00 | 357.48 | 357.48 | 357.48 | 0 |
| 1733174940 | 357.48 | 25.49 | 7.68 | 358.48 | 359.64 | 354.89 | 50 |
| 1732915740 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732829340 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732742940 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732656540 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732570140 | 331.99 | 6.48 | 1.99 | 320.33 | 332.68 | 320.33 | 130 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
