CME Group Inc (CHME34)
BOV
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.2 | -0.0531914893617 | 376 | 376 | 375.8 | 90 | 375.8 | DR |
| 4 | 55.47 | 17.3165173415 | 320.33 | 376 | 320.33 | 78 | 352.96096774 | DR |
| 12 | 67 | 21.6968911917 | 308.8 | 376 | 308.8 | 63 | 340.69488095 | DR |
| 26 | 111.8 | 42.3484848485 | 264 | 376 | 264 | 73 | 315.63745053 | DR |
| 52 | 116.21 | 44.7667475635 | 259.59 | 376 | 240.32 | 87 | 281.89495947 | DR |
| 156 | 52.8 | 16.346749226 | 323 | 376 | 200.03 | 192 | 257.78913557 | DR |
| 260 | 166.64 | 79.6710652132 | 209.16 | 376 | 178.59 | 303 | 238.11099797 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734730200 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1734643800 | 375.8 | 0 | 0.00 | 375.8 | 375.8 | 375.8 | 0 |
| 1734557400 | 375.8 | 11.72 | 3.22 | 376 | 376 | 375.8 | 90 |
| 1734471000 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734384600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734125400 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1734039000 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733952600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733866200 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733779800 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733520600 | 364.08 | 0 | 0.00 | 364.08 | 364.08 | 364.08 | 0 |
| 1733434200 | 364.08 | 6.6 | 1.85 | 368.89 | 368.89 | 359.64 | 40 |
| 1733347740 | 357.48 | 0 | 0.00 | 357.48 | 357.48 | 357.48 | 0 |
| 1733261340 | 357.48 | 0 | 0.00 | 357.48 | 357.48 | 357.48 | 0 |
| 1733174940 | 357.48 | 25.49 | 7.68 | 358.48 | 359.64 | 354.89 | 50 |
| 1732915740 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732829340 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732742940 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732656540 | 331.99 | 0 | 0.00 | 331.99 | 331.99 | 331.99 | 0 |
| 1732570140 | 331.99 | 6.48 | 1.99 | 320.33 | 332.68 | 320.33 | 130 |
| 1732310940 | 325.51 | 0 | 0.00 | 325.51 | 325.51 | 325.51 | 0 |
| 1732224540 | 325.51 | 0 | 0.00 | 325.51 | 325.51 | 325.51 | 0 |
| 1732051740 | 325.51 | 0 | 0.00 | 325.51 | 325.51 | 325.51 | 0 |
| 1731965340 | 325.51 | 5.18 | 1.62 | 320.33999 | 325.51 | 320.33999 | 10 |
| 1731619800 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1731533400 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1731447000 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1731360600 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1731101400 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1731015000 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1730928600 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1730842200 | 320.33 | 0 | 0.00 | 320.33 | 320.33 | 320.33 | 0 |
| 1730755800 | 320.33 | -8.31 | -2.53 | 320.33 | 320.33 | 320.33 | 170 |
| 1730496600 | 328.64 | 0 | 0.00 | 328.64 | 328.64 | 328.64 | 0 |
| 1730410200 | 328.64 | 0 | 0.00 | 328.64 | 328.64 | 328.64 | 0 |
| 1730323800 | 328.64 | 0 | 0.00 | 328.64 | 328.64 | 328.64 | 0 |
| 1730237400 | 328.64 | 0 | 0.00 | 328.64 | 328.64 | 328.64 | 0 |
| 1730151000 | 328.64 | 0 | 0.00 | 328.64 | 328.64 | 328.64 | 0 |
| 1729891800 | 328.64 | 0 | 0.00 | 328.64 | 328.64 | 328.64 | 0 |
| 1729805400 | 328.64 | 19.84 | 6.42 | 328.64 | 328.64 | 328.64 | 13 |
| 1729718940 | 308.8 | 0 | 0.00 | 308.8 | 308.8 | 308.8 | 0 |
| 1729632540 | 308.8 | 0 | 0.00 | 308.8 | 308.8 | 308.8 | 0 |
| 1729546140 | 308.8 | -1.1 | -0.35 | 308.8 | 308.8 | 308.8 | 1 |
| 1729256400 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1729170000 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1729083600 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728997200 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728910800 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728651600 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728565200 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728478800 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728392400 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728306000 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1728046800 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727960400 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727874000 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727787600 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727701200 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727442000 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727355600 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727269200 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727182800 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
| 1727096400 | 309.89999 | 0 | 0.00 | 309.89999 | 309.89999 | 309.89999 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
