CME Quote, Trading Chart, CME Group Inc.
$216.01 Last:
2.52% Change Percent:
$213.25 Open:
$216.01 Previous Close:
$216.14 High:
$211.3 Low:
1,393,593 Volume:
06/21/2021 04:42:45 am 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 |
|---|---|---|---|---|---|
| 2021-06-21 | 213.25 | 216.01 | 216.14 | 211.3 | 1,393,593 |
| 2021-06-18 | 215.51 | 210.71 | 216.76 | 210.02 | 2,970,226 |
| 2021-06-17 | 219 | 217 | 219.4899 | 216.485 | 980,357 |
| 2021-06-16 | 215.47 | 218.85 | 220.27 | 215.14 | 1,504,360 |
| 2021-06-15 | 217.78 | 216.98 | 217.83 | 216.12 | 815,785 |
| 2021-06-14 | 214.17 | 216.7 | 216.71 | 213.765 | 860,105 |
| 2021-06-11 | 212.91 | 214.46 | 214.5 | 212.42 | 808,010 |
| 2021-06-10 | 215.04 | 212.87 | 215.62 | 212.21 | 1,003,036 |
| 2021-06-09 | 215.71 | 215.51 | 217.8 | 214.77 | 1,066,344 |
| 2021-06-08 | 216.54 | 217.64 | 217.94 | 215.73 | 1,054,646 |
| 2021-06-07 | 219.33 | 218.1 | 219.4199 | 217.06 | 806,644 |
| 2021-06-04 | 217.72 | 218.37 | 218.73 | 217.01 | 658,904 |
| 2021-06-03 | 216.55 | 217.95 | 218.97 | 214.5339 | 1,075,815 |
| 2021-06-02 | 213.7 | 216.31 | 216.6 | 213.31 | 855,652 |
| 2021-06-01 | 219.5 | 213.15 | 221.82 | 212.8875 | 1,059,722 |
| 2021-05-31 | 218.75 | 218.76 | 219.33 | 217.38 | 1,019,061 |
| 2021-05-28 | 218.75 | 218.76 | 219.33 | 217.38 | 1,013,900 |
| 2021-05-27 | 216.71 | 218.09 | 218.29 | 215.82 | 1,295,145 |
| 2021-05-26 | 216.37 | 216.13 | 217.27 | 214.02 | 802,526 |
| 2021-05-25 | 217.42 | 214.88 | 217.705 | 214.41 | 1,178,671 |
News, Short Squeeze, Breakout and More Instantly...
-
CME Group to Launch Nature-Based Global Emissions Offset Futures on August 1 PR Newswire CHICAGO , June 21, 2021 /PRNewswire/ -- CME Group, the world's leading and most diverse derivatives marketplace, today announced it will launch a Nature-Based Global Emission...
-
Point Roberts, WA and Delta, BC - June 18, 2021 (Investorideas.com Newswire) Investorideas.com, a leader in crypto and blockchain investing news brings you today's edition of the Crypto Corner podcast and commentary on what's driving cryptocurrency stocks and the crypto market. List...
-
(Jan-Rune Smenes Reite/Pexels) (MarketWatch) — The December 2022 West Texas Intermediate contract with a $100 strike price on Nymex has the highest open intere...