CME Quote, Trading Chart, CME Group Inc.

home / stock / cme / cme quote

Stock Information
Company Name: CME Group Inc.
Stock Symbol: CME
Market: NASDAQ
Website: cmegroup.com
Menu
CME CME Quote CME Short CME News CME Articles CME Message Board
Get CME Alerts

News, Short Squeeze, Breakout and More Instantly...
CME Quote
Last:$202.98
Change Percent:-0.13%
Open:$205.16
Previous Close:$202.98
High:$205.16
Low:$202.475
Volume:5,074,365
Last Trade Date Time:05/31/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
CME Chart
Last Twenty Trading Days
Date:2024-05-31
Open:$205.16
Close:$202.98
High:$205.16
Low:$202.475
Volume:5,074,365
Date:2024-05-30
Open:$206.43
Close:$204.9
High:$207.3
Low:$204.84
Volume:1,427,291
Date:2024-05-29
Open:$207.99
Close:$205.89
High:$208.57
Low:$205.69
Volume:2,119,025
Date:2024-05-28
Open:$212.95
Close:$208.5
High:$213.75
Low:$207.37
Volume:2,877,283
Date:2024-05-27
Open:$212.97
Close:$214.92
High:$214.95
Low:$212.755
Volume:1,135,264
Date:2024-05-24
Open:$212.97
Close:$214.92
High:$214.95
Low:$212.755
Volume:1,135,264
Date:2024-05-23
Open:$211.36
Close:$212.07
High:$212.75
Low:$210.155
Volume:1,677,973
Date:2024-05-22
Open:$208.87
Close:$211.48
High:$211.88
Low:$208.31
Volume:1,333,007
Date:2024-05-21
Open:$212
Close:$210.35
High:$212.35
Low:$210.13
Volume:1,454,376
Date:2024-05-20
Open:$213.14
Close:$211.27
High:$213.57
Low:$211.17
Volume:1,241,040
Date:2024-05-17
Open:$214.32
Close:$213.14
High:$214.82
Low:$212.3
Volume:1,466,368
Date:2024-05-16
Open:$208.26
Close:$212.73
High:$213.33
Low:$208.04
Volume:1,246,174
Date:2024-05-15
Open:$210.005
Close:$208.26
High:$211.41
Low:$207.93
Volume:1,694,940
Date:2024-05-14
Open:$209.13
Close:$210.8
High:$210.989
Low:$207
Volume:1,653,162
Date:2024-05-13
Open:$208.59
Close:$209.92
High:$211.51
Low:$208.54
Volume:1,555,579
Date:2024-05-10
Open:$213.53
Close:$208.46
High:$213.71
Low:$207.85
Volume:1,838,846
Date:2024-05-09
Open:$211.84
Close:$213.61
High:$213.72
Low:$211
Volume:1,983,498
Date:2024-05-08
Open:$208.1
Close:$211.84
High:$211.87
Low:$206.735
Volume:1,695,757
Date:2024-05-07
Open:$208.17
Close:$208.34
High:$208.9
Low:$204
Volume:2,144,295
Date:2024-05-06
Open:$208.56
Close:$208
High:$208.96
Low:$205.99
Volume:1,653,197