Ad
CME Quote Trading Chart CME Group Inc.
$202.07 Last:
3.39% Change Percent:
$206.47 Open:
$195.45 Previous Close:
$206.61 High:
$201.64 Low:
1,847,173 Volume:
12/31/1969 07:00:00 pm Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
CME Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2022-08-19 | 206.47 | 195.45 | 206.61 | 201.64 | 1,847,173 |
| 2022-08-18 | 207.1 | 195.45 | 209.24 | 207.1 | 1,081,025 |
| 2022-08-17 | 203.48 | 195.45 | 206.58 | 202.03 | 1,439,029 |
| 2022-08-16 | 201.24 | 195.45 | 205.66 | 200.07 | 1,376,123 |
| 2022-08-15 | 199.97 | 195.45 | 205.25 | 199.97 | 972,040 |
| 2022-08-12 | 200.01 | 195.45 | 202.74 | 198.59 | 1,445,592 |
| 2022-08-11 | 198.57 | 195.45 | 201.93 | 197.51 | 1,970,269 |
| 2022-08-10 | 204.35 | 195.45 | 204.35 | 196.92 | 2,304,949 |
| 2022-08-09 | 202.03 | 195.45 | 203.59 | 201.06 | 731,468 |
| 2022-08-08 | 204.06 | 195.45 | 204.18 | 199.415 | 742,045 |
| 2022-08-05 | 199.98 | 195.45 | 202.21 | 199.4 | 1,100,167 |
| 2022-08-04 | 198 | 195.45 | 202.56 | 198 | 1,066,230 |
| 2022-08-03 | 198.7 | 195.45 | 199.34 | 196.08 | 982,739 |
| 2022-08-02 | 195.91 | 195.45 | 198.875 | 194.94 | 1,049,287 |
| 2022-08-01 | 197.52 | 195.45 | 198.805 | 193.88 | 1,498,200 |
| 2022-07-29 | 198.87 | 195.45 | 200.6 | 197.85 | 1,492,615 |
| 2022-07-28 | 195.45 | 195.45 | 200.355 | 191.71 | 1,786,877 |
| 2022-07-26 | 204.45 | 204.45 | 205.5641 | 203.12 | 394,606 |
| 2022-07-25 | 204.5 | 204.46 | 205.75 | 203.06 | 1,241,649 |
| 2022-07-19 | 202.47 | 203.82 | 204.695 | 200.9 | 1,344,402 |
News, Short Squeeze, Breakout and More Instantly...
Ad
-
InvestorPlace - Stock Market News, Stock Advice & Trading Tips Source: WHYFRAME/ShutterStock.com Even with all of its downward volatility and regulatory uncertainty, there’s still an allure to crypto investing. It essentially bridges the gap between Wall Street stock trading...
-
CME Group to Launch Ether Options on September 12 PR Newswire CHICAGO , Aug. 18, 2022 /PRNewswire/ -- CME Group , the world's leading derivatives marketplace, today announced it plans to launch options on Ether futures on September 12 , pendin...
-
Stock Traders Daily has produced this trading report using a proprietary method. This methodology seeks to optimize the entry and exit levels to maximize results and limit risk, and it is also applied to Index options, ETFs, and futures for our subscribers. This report optimizes tradi...