Best deals to access real time data! |
|
Big Cap Pro
Monthly Subscription
for only
|
|
Small Cap Basic
Monthly Subscription
for only
|
|
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
|
|
VAT not included
|
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| CME Group Inc | CME | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded  |
|
|---|---|---|---|---|
| 1.73 | 0.8% | 216.99 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 216.13 | 215.55 | 218.60 | 216.99 | 215.26 |
CME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 203.43 | 218.7995 | 200.10 | 211.27 | 2,090,523 | 13.56 | 6.67% |
| 1 Month | 205.23 | 218.7995 | 199.69 | 206.88 | 1,401,631 | 11.76 | 5.73% |
| 3 Months | 194.97 | 218.7995 | 191.505 | 205.67 | 1,621,838 | 22.02 | 11.29% |
| 6 Months | 168.53 | 218.7995 | 163.52 | 194.71 | 1,625,562 | 48.46 | 28.75% |
| 1 Year | 176.55 | 218.7995 | 146.89 | 181.27 | 1,678,557 | 40.44 | 22.91% |
| 3 Years | 159.94 | 225.36 | 131.80 | 184.17 | 1,642,270 | 57.05 | 35.67% |
| 5 Years | 94.15 | 225.36 | 92.29 | 164.12 | 1,544,035 | 122.84 | 130.47% |
CME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 14 2021 | 216.99 | 1.73 | 0.8% | 216.13 | 218.60 | 215.55 | 1,162,171 |
| May 13 2021 | 215.26 | 1.19 | 0.56% | 214.00 | 218.7995 | 212.722 | 1,955,294 |
| May 12 2021 | 214.07 | 1.98 | 0.93% | 212.02 | 217.08 | 211.24 | 3,011,169 |
| May 11 2021 | 212.09 | 4.04 | 1.94% | 206.29 | 213.805 | 206.29 | 2,353,557 |
| May 10 2021 | 208.05 | 5.13 | 2.53% | 204.46 | 209.805 | 203.44 | 1,565,536 |
| May 07 2021 | 202.92 | -1.43 | -0.7% | 203.43 | 204.38 | 200.10 | 1,567,060 |
| May 06 2021 | 204.35 | 1.29 | 0.64% | 204.28 | 205.24 | 202.54 | 944,694 |
| May 05 2021 | 203.06 | -1.30 | -0.64% | 204.68 | 204.90 | 202.74 | 956,773 |
| May 04 2021 | 204.36 | 0.66 | 0.32% | 204.14 | 204.45 | 201.38 | 1,463,289 |
| May 03 2021 | 203.70 | 1.71 | 0.85% | 202.50 | 205.28 | 201.41 | 1,128,207 |
| Apr 30 2021 | 201.99 | -1.74 | -0.85% | 203.73 | 204.6859 | 200.75 | 1,185,901 |
| Apr 29 2021 | 203.73 | 2.71 | 1.35% | 201.56 | 204.13 | 200.62 | 1,261,791 |
| Apr 28 2021 | 201.02 | -3.76 | -1.84% | 204.64 | 204.64 | 199.69 | 1,710,780 |
| Apr 27 2021 | 204.78 | 0.09 | 0.04% | 204.14 | 205.16 | 203.59 | 1,749,329 |
| Apr 26 2021 | 204.69 | -2.62 | -1.26% | 208.33 | 208.33 | 204.21 | 904,192 |
| Apr 23 2021 | 207.31 | 1.18 | 0.57% | 206.50 | 208.52 | 205.20 | 1,055,847 |
| Apr 22 2021 | 206.13 | -0.84 | -0.41% | 206.31 | 207.31 | 205.57 | 1,161,336 |
| Apr 21 2021 | 206.97 | 0.85 | 0.41% | 206.50 | 208.06 | 205.70 | 1,048,049 |
| Apr 20 2021 | 206.12 | 0.53 | 0.26% | 205.59 | 206.925 | 204.78 | 893,761 |
| Apr 19 2021 | 205.59 | -1.99 | -0.96% | 207.15 | 207.7525 | 204.15 | 1,060,486 |
| Apr 16 2021 | 207.58 | 3.53 | 1.73% | 205.23 | 208.54 | 205.16 | 1,271,292 |
