ADVFN Logo
Registration Strip Icon for charts Register for streaming realtime charts, analysis tools, and prices.
CME Group Inc

CME Group Inc (CME)

239.38
-6.64
(-2.70%)
At close: December 06 4:00PM
239.75
0.37
( 0.15% )
After Hours: 5:33PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
12.4751.04309345696237.275249.02234.863137128241.49136656CS
416.0257.16281148732223.725249.02222.8752324578233.28389837CS
1223.56510.9003862433216.185249.02212.3821945903226.23490909CS
2638.7719.2904766643200.98249.02190.72054751212.66145578CS
5221.259.72540045767218.5249.02190.71945150211.27883842CS
15612.95.68657703328226.85256.94166.5451729658203.4332652CS
26032.7715.8324475795206.98256.94131.81688046197.9523276CS

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

DateCloseChangeChange %OpenHighLowVolume
1733441700246.023.021.24245.47249.02241.573240855
17333553002432.270.94240.45243.55239.425070117
1733268900240.735.122.17237.32241.5236.2353579231
1733182500235.61-2.39-1.00238.29238.29234.862656579
17329178402380.670.28237.275238.97236.57011138858
1732750500237.332.941.25235.11238.12234.222106174
1732664100234.395.022.19229.37235.18229.362729445
1732577700229.370.330.14229.98229.98227.93116471
1732318500229.042.481.09227.5229.94227.53029063
1732232100226.56-1.44-0.63228.43228.79226.021848010
1732145700228-1.66-0.72230.54230.59226.22100337
1732059300229.662.10.92226.195230.7399225.691930926
1731972900227.562.281.01225.47228.26225.021343442
1731713700225.281.860.83222.89226.6685222.892018703
1731627300223.42-4.72-2.07228.275228.275222.8751798785
1731540900228.141.830.81226.575228.58226.1861947451
1731454500226.310.380.17226.71227.96225.7751488635
1731368100225.930.270.12226.95227.93225.561247649
1731108900225.663.621.63223.725227.5199222.881776250
1731022500222.040.870.39221.77223220.411997010
1730936100221.17-4.02-1.79221.64223.7213.943616475
1730849700225.192.110.95223.625225.442231172109
1730763300223.08-0.53-0.24224.48225.04221.121187504
1730500500223.61-1.75-0.78224.55225.355223.41311603
1730414100225.36-1.9-0.84227.09227.38224.861647283
1730327700227.260.170.07226.07227.85225.471209760
1730241300227.09-1.03-0.45228.78229.11227.061274324
1730154900228.121.980.88226.14228.81226.11240092
1729895700226.14-3.55-1.55229.47229.47225.3974728
1729809300229.692.551.12226.75230.36226.561335611
1729722900227.140.970.43221.03227.79220.9452015867
1729636500226.17-0.88-0.39226.78227.07225.411905935
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
1728686100221.720.470.21221.86221.93220.421113339
1728599700221.25-0.21-0.09222222.27220.11949274
1728513300221.46-0.22-0.10221.09223.01220.561488878
1728426900221.68-0.05-0.02222.85223.14220.562073790
1728340500221.73-2.7-1.20225.13226.5221.253000727
1728081300224.430.160.07224.27224.8149222.051572121
1727994900224.270.70.31224.5226.78223.681790010
1727908500223.57-1.71-0.76223.8224.27221.152129584
1727822100225.284.632.10221225.32218.091944799
1727735520220.652.351.08219221.36217.231822666
1727476500218.3-0.17-0.08218.47220218.091840184
1727390100218.470.950.44217.33218.98216.742076296
1727303700217.52-0.64-0.29218.52219.35216.5151973728
1727217300218.162.31.07216.04218.24213.972292280
1727130900215.862.71.27213.15216.27212.6051551034
1726871700213.16-1.6-0.75213.64215.07212.3822898628
1726785300214.76-1.54-0.71216.32217.08214.58652840408
1726698900216.3-1.88-0.86217.31218.36214.941841113
1726612500218.18-0.35-0.16218.96219.26216.81952616
1726526100218.531.540.71216.05219.49216.051700167
1726266900216.99-0.31-0.14216.185218.88215.9052475871
1726180500217.3-1.29-0.59218.515218.85215.452338004
1726094100218.590.110.05218.66218.8214.783691435
1726007700218.48-0.06-0.03217.76219.64217.222108337
1725921300218.54-1.96-0.89219.75221.085217.742211083
1725662100220.51.120.51219.69220.8218.492869199

Your Recent History

Delayed Upgrade Clock