ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
CME Group Inc

CME Group Inc (CME)

231.47
-2.03
( -0.87% )
Updated: 10:37:08
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-6.53-2.74369747899238239.63231.191152901237.13093224CS
4-6.82-2.86205883587238.29249.02231.192401356238.55082483CS
126.342.8161506685225.13249.02213.941951478231.3866932CS
2633.8517.1288331141197.62249.02193.251998733218.25737032CS
5218.738.80417410924212.74249.02190.71947579212.90979196CS
1562.260.98599537542229.21256.94166.5451750065203.8741892CS
26028.6814.1427092066202.79256.94131.81698012198.46482546CS

Empower your portfolio: Real-time discussions and actionable trading ideas.

DateCloseChangeChange %OpenHighLowVolume
1735342500233.5-5.71-2.39231.71234.74231.251384045
1735256100239.21-0.26-0.11238.47239.63238.241174665
1735077840239.471.460.61239.26239.56238.02478415
1734996900238.01-0.52-0.22238238.582235.811617609
1734737700238.531.710.72237240.31235.60113172426
1734651300236.82-0.26-0.11236.83240.21236.5852854295
1734564900237.081.090.46235.12239.7852352862834
1734478500235.990.070.03236.08236.7234.061613048
1734392100235.92-1.27-0.54237.85238.6235.271853447
1734132900237.191.240.53235.27237.5234.081810673
1734046500235.951.650.70235.97236.8234.331688346
1733960100234.3-4.89-2.04238.16239.19234.1553689292
1733873700239.192.471.04237.75240.25234.942164632
1733787300236.72-2.66-1.11239.04240234.8852125344
1733528100239.38-6.64-2.70244.8245.16239.293162408
1733441700246.023.021.24245.68249.02241.573283264
17333553002432.270.94240.45243.55238.965093996
1733268900240.735.122.17236.06241.5236.063600890
1733182500235.61-2.39-1.00238.19238.78234.862683725
17329178402380.670.28237.46238.97235.89881161321
1732750500237.332.941.25235.18238.12234.222129085
1732664100234.395.022.19229.37235.18229.082752820
1732577700229.370.330.14229.98229.98227.93138677
1732318500229.042.481.09227.5229.94226.9053049527
1732232100226.56-1.44-0.63229.18229.18226.021863700
1732145700228-1.66-0.72230.54230.59226.22113979
1732059300229.662.10.92226.77230.7399225.691965286
1731972900227.562.281.01225.47228.26225.021347226
1731713700225.281.860.83223.71226.6685222.562125152
1731627300223.42-4.72-2.07228.04228.92222.8751817037
1731540900228.141.830.81227.66228.58226.1861959447
1731454500226.310.380.17226.71227.96225.7751496423
1731368100225.930.270.12226.95227.93225.561263827
1731108900225.663.621.63223.72227.5199222.881797630
1731022500222.040.870.39221.77223220.411999197
1730936100221.17-4.02-1.79228.5228.5213.943508192
1730849700225.192.110.95224.51225.442231182123
1730763300223.08-0.53-0.24224.48225.04221.121193269
1730500500223.61-1.75-0.78224.55225.67223.41318588
1730414100225.36-1.9-0.84228.23228.23224.861662850
1730327700227.260.170.07226.07227.85225.471211276
1730241300227.09-1.03-0.45229.12229.12227.061286149
1730154900228.121.980.88226.14228.81225.571327354
1729895700226.14-3.55-1.55229.47229.47225.3974728
1729809300229.692.551.12226.78230.36226.2151359109
1729722900227.140.970.43221.03227.79220.9452044124
1729636500226.17-0.88-0.39226.8227.24225.411933409
1729550100227.05-1.27-0.56226.61228.03225.991138019
1729290900228.321.090.48227.23229.142261203011
1729204500227.230.060.03228.21230.12226.8751816820
1729118100227.172.351.05223.77227.28223.681248188
1729031700224.820.620.28224.31225.885222.951589900
1728945300224.22.481.12221.63224.29221.421429535
1728686100221.720.470.21221.86221.93220.31123089
1728599700221.25-0.21-0.09222222.35220.11958070
1728513300221.46-0.22-0.10221.09223.01220.561488878
1728426900221.68-0.05-0.02222.85223.84220.562138390
1728340500221.73-2.7-1.20225.13226.5221.253015892
1728081300224.430.160.07224.27224.8149222.051585768
1727994900224.270.70.31224.66226.78223.681819844
1727908500223.57-1.71-0.76225.95225.95221.152191722
1727822100225.284.632.10221225.32218.092042542
1727735700220.652.351.08219221.36217.231835838

Your Recent History

Delayed Upgrade Clock