Best deals to access real time data! |
|
Big Cap Pro
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
|
|
Level 1 Starter
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
 |
|
|---|---|---|---|---|
| -1.29 | -0.57% | 225.26 | 20:00:00 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 228.01 | 221.93 | 228.01 | 225.26 | 226.55 |
CME Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 225.01 | 228.285 | 218.89 | 222.57 | 1,580,664 | 0.25 | 0.11% |
| 1 Month | 224.10 | 230.90 | 218.89 | 224.01 | 1,271,949 | 1.16 | 0.52% |
| 3 Months | 191.8413 | 230.90 | 185.79 | 209.49 | 1,333,794 | 33.42 | 17.42% |
| 6 Months | 216.55 | 230.90 | 185.79 | 208.72 | 1,253,699 | 8.71 | 4.02% |
| 1 Year | 181.33 | 230.90 | 177.15 | 203.03 | 1,418,070 | 43.93 | 24.23% |
| 3 Years | 190.10 | 230.90 | 131.80 | 189.53 | 1,589,984 | 35.16 | 18.5% |
| 5 Years | 117.00 | 230.90 | 113.27 | 173.70 | 1,542,668 | 108.26 | 92.53% |
CME 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Dec 03 2021 | 225.26 | -1.29 | -0.57% | 228.01 | 228.01 | 221.93 | 1,303,778 |
| Dec 02 2021 | 226.55 | 6.54 | 2.97% | 220.46 | 228.285 | 220.46 | 1,370,018 |
| Dec 01 2021 | 220.01 | -0.51 | -0.23% | 223.21 | 225.00 | 219.585 | 1,406,864 |
| Nov 30 2021 | 220.52 | -4.81 | -2.13% | 223.90 | 224.755 | 218.89 | 2,659,969 |
| Nov 29 2021 | 225.33 | 3.17 | 1.43% | 223.46 | 225.99 | 222.31 | 1,460,968 |
| Nov 26 2021 | 222.16 | -6.78 | -2.96% | 225.01 | 225.93 | 221.11 | 1,006,527 |
| Nov 24 2021 | 228.94 | 1.00 | 0.44% | 228.85 | 230.90 | 227.80 | 1,244,904 |
| Nov 23 2021 | 227.94 | 3.61 | 1.61% | 222.93 | 228.08 | 222.22 | 1,252,428 |
| Nov 22 2021 | 224.33 | 1.02 | 0.46% | 223.40 | 225.705 | 222.78 | 1,101,591 |
| Nov 19 2021 | 223.31 | -2.89 | -1.28% | 226.20 | 226.34 | 221.99 | 1,255,529 |
| Nov 18 2021 | 226.20 | -0.22 | -0.1% | 225.98 | 226.67 | 224.34 | 1,128,310 |
| Nov 17 2021 | 226.42 | 0.76 | 0.34% | 225.54 | 227.06 | 223.17 | 1,140,895 |
| Nov 16 2021 | 225.66 | -1.02 | -0.45% | 227.27 | 228.02 | 225.36 | 1,165,282 |
| Nov 15 2021 | 226.68 | 1.83 | 0.81% | 224.09 | 226.80 | 223.99 | 1,496,678 |
| Nov 12 2021 | 224.85 | 2.34 | 1.05% | 222.45 | 225.15 | 221.675 | 1,629,000 |
| Nov 11 2021 | 222.51 | 1.43 | 0.65% | 221.53 | 222.85 | 220.38 | 1,004,571 |
| Nov 10 2021 | 221.08 | -0.65 | -0.29% | 221.75 | 223.85 | 220.13 | 969,995 |
| Nov 09 2021 | 221.73 | 1.06 | 0.48% | 220.34 | 221.96 | 219.08 | 753,552 |
| Nov 08 2021 | 220.67 | -1.04 | -0.47% | 222.85 | 223.27 | 219.50 | 757,042 |
| Nov 05 2021 | 221.71 | 1.14 | 0.52% | 224.10 | 224.56 | 220.68 | 1,364,091 |
| Nov 04 2021 | 220.57 | 0.13 | 0.06% | 230.14 | 230.89 | 219.19 | 1,850,787 |
