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

CME Group Inc (CME)

269.50
-1.46
(-0.54%)
269.50
0.14
(0.05%)
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
1-5.68-2.06410349589275.18275.71264.312447518269.41183297CS
4-4.235-1.54711673699273.735290.79264.312214393279.13637415CS
123.241.21685570495266.26290.79248.532587130268.54551807CS
2634.0714.4713927707235.43290.79224.622276414257.65880045CS
5274.6538.3115216833194.85290.79190.72178636236.50214452CS
15673.5437.5280669524195.96290.79166.5451844682211.17587834CS
26097.9557.0970562518171.55290.79146.891715510207.04273355CS

Professional-Grade Tools, for Individual Investors.

Premium
DateCloseChangeChange %OpenHighLowVolume
1749854100269.5-1.46-0.54273.97273.97268.8451576360
1749767700270.959991.310.49270.58999272.07268.252194214
1749681300269.649993.551.33266.11269.72264.352747802
1749594900266.1-2.25-0.84268.89269.39999264.312640197
1749508500268.35-5.89-2.15271.54271.82265.023019440
1749249300274.24-0.66-0.24275.18275.70999270.21635939
1749162900274.89999-2.98-1.07277.88278.125274.251958126
1749076500277.88-4.43-1.57282.455282.455277.511836734
1748990100282.31-8.4-2.89289.38289.565278.12742629
1748903700290.709991.710.59288.1290.79287.172150187
17486445002893.131.09286.33999290.1285.5654722796
1748558100285.87-0.11-0.04285.98287.1284.241486161
1748471700285.981.620.57284.68287.0452842297155
1748385300284.360.290.10283.76284.9056281.3751792858
1748039700284.072.070.73281.8285.86989280.392322778
17479533002820.260.09281.93284.04280.381783288
1747866900281.743.871.39277.20999282.1999276.812221276
1747780500277.87-0.07-0.03278.27278.415275.81751389084
1747694100277.941.650.60277.3279.865276.371616762
1747434900276.292.290.84273.735276.56273.4351516045
17473485002747.722.90268.375274.24266.8552226235
1747262100266.27999-2.06-0.77268.305269.27265.722483133
1747175700268.33999-2.13-0.79270.01272.409268.183201125
1747089300270.47-13.88-4.88280.45999280.85267.064904897
1746830100284.352.360.84282.44284.625281.96499953392
1746743700281.99-2.83-0.99283.7285.105281.661620116
1746657300284.821.840.65283.61286.48281.8551411357
1746570900282.980.420.15282.05285.942811888523
1746484500282.562.110.75279.58499283.11278.641510487
1746225300280.453.341.21278.245282.1277.752245594
1746138900277.110.030.01275.27278.35273.912047811
1746052500277.084.721.73272.02278.15499270.242121815
1745966100272.364.441.66268.24272.89267.391770600
1745879700267.921.620.61266.83268.92265.751777887
1745620500266.33.031.15263.02499266.45999261.31708735
1745534100263.271.790.68261.48266.3376258.632631892
1745447700261.48-4.08-1.54256.645261.77499251.93438027
1745361300265.565.232.01261.895265.89999260.779992742701
1745274900260.33-2.2-0.84263.27999264.38257.892493773
1744929300262.529991.140.44262.47265.20999261.441796779
1744842900261.39-1.48-0.56263.17264.935260.709992380160
1744756500262.87-0.82-0.31264.12265.51262.161567627
1744670100263.692.150.82260.62265.25257.612373655
1744410900261.543.151.22259.05264.45258.892716516
1744324500258.394.261.68253260.62252.8713013891
1744238100254.13-0.9-0.35252.79259.38248.536335400
1744151700255.032.661.05256.54258.852525514506
1744065300252.37-2.09-0.82254.21259.42250.165225433817
1743806100254.46-13.9-5.18269.445273.42254.195819064
1743719700268.365.822.22264.83271.22263.484237993
1743633300262.540.30.11263.64999265.56261.072064023
1743546900262.24-3.05-1.15263.985264.66261.981971900
1743460500265.293.071.17262.70999265.78269261.742414835
1743201300262.220.370.14262.56263.83261.751735986
1743114900261.85-0.87-0.33263.265264.31261.571892914
1743028500262.720.660.25263.05263.36261.011909291
1742942100262.06-0.88-0.33261.92263.43259.892584325
1742855700262.94-0.41-0.16263.23263.8260.812131575
1742596500263.35-3.19-1.20266.26267.4825263.026907714
1742510100266.541.070.40265267.58264.451990268
1742423700265.47-1.02-0.38265.06267.91264.012878108
1742337300266.492.911.10263.70999266.63262.959992764504
1742250900263.584.91.89260.54264.41258.63932402800

Your Recent History

Delayed Upgrade Clock