CME Quote, Trading Chart, CME Group Inc.
$ Last:
Change Percent:
$ Open:
$ Previous Close:
$ High:
$ Low:
0 Volume:
01/01/1970 12:00:00 am Last Trade Date Time:
Quotes are delayed by 15 to 20 minutes.
Last Five Trading Days
| Stock Date | Open Price | Close Price | High | Low | Volume |
|---|---|---|---|---|---|
| 2021-02-26 | 206.17 | 199.7 | 206.18 | 198.53 | 2,677,767 |
| 2021-02-25 | 202.87 | 204.8 | 207.44 | 202.01 | 2,380,502 |
| 2021-02-24 | 199.84 | 200.7 | 202.905 | 198.92 | 1,682,440 |
| 2021-02-23 | 195.47 | 198.75 | 199.76 | 194 | 3,453,044 |
| 2021-02-22 | 194.005 | 195.47 | 195.88 | 191.505 | 2,016,397 |
| 2021-02-19 | 194.97 | 195.07 | 196.46 | 192.89 | 1,419,440 |
| 2021-02-18 | 190.05 | 193.99 | 194.24 | 189.72 | 1,480,656 |
| 2021-02-17 | 189.42 | 191.14 | 191.9 | 187.2169 | 1,511,400 |
| 2021-02-16 | 185.09 | 189.41 | 189.9 | 182.995 | 2,593,787 |
| 2021-02-15 | 182.86 | 184.37 | 184.59 | 182.11 | 1,441,415 |
| 2021-02-12 | 182.86 | 184.37 | 184.59 | 182.11 | 1,426,065 |
| 2021-02-11 | 185.76 | 182.71 | 186.29 | 179.69 | 2,499,270 |
| 2021-02-10 | 191.12 | 185.2 | 192.19 | 182.66 | 2,626,446 |
| 2021-02-09 | 193 | 191.97 | 195.54 | 191.23 | 2,018,989 |
| 2021-02-08 | 192.94 | 191.74 | 193.67 | 190.24 | 2,069,254 |
| 2021-02-05 | 194.09 | 191.39 | 194.45 | 188.425 | 1,684,520 |
| 2021-02-04 | 192.94 | 193.53 | 194.84 | 192.16 | 1,392,804 |
| 2021-02-03 | 193.2 | 191.99 | 193.38 | 190.5 | 1,289,487 |
| 2021-02-02 | 189.45 | 192.01 | 193.64 | 189.22 | 1,625,251 |
| 2021-02-01 | 184.64 | 187.44 | 188.8996 | 182.9063 | 1,569,807 |
News, Short Squeeze, Breakout and More Instantly...
-
CME Group Chief Financial Officer, Chief Commercial Officer and Global Head of Commodities and Options Products to Present at Raymond James Virtual Institutional Investors Conference PR Newswire CHICAGO , Feb. 26, 2021 /PRNewswire/ -- CME Group announced today th...
-
CME Group Announces Record SOFR Futures Trading Volume and Open Interest on February 25 PR Newswire CHICAGO , Feb. 26, 2021 /PRNewswire/ -- CME Group , the world's leading and most diverse derivatives marketplace, today announced that Secured Overnight F...
-
CME Group Announces Record Ultra 10-Year Note and 30-Year Bond Futures Volumes on February 23 PR Newswire CHICAGO , Feb. 25, 2021 /PRNewswire/ -- CME Group , the world's leading and most diverse derivatives marketplace, today announced that Ultra 10-Year...