218.41 1.42(0.65%)09/16/2024
CME Group Inc (CME)
  Loading...



Last 21 Days
DateOpenHighLowCloseChangeChg %Volume
2024-09-16216.05219.49216.05218.411.420.651,195,951
2024-09-13218.27218.78215.53216.99-0.20-0.092,206,128
2024-09-12219.19219.23215.45217.19-1.56-0.711,861,064
2024-09-11218.66218.76214.78218.750.270.122,459,007
2024-09-10217.76219.64217.00218.48-0.03-0.011,238,066
2024-09-09220.00221.09217.74218.51-2.00-0.901,195,951
2024-09-06219.05220.80218.46220.511.200.542,206,128
2024-09-05218.50219.51217.06219.313.431.591,861,064
2024-09-04213.84216.14212.64215.883.311.562,459,007
2024-09-03208.46212.75207.75212.58-3.17-1.471,238,066
2024-08-30213.53215.97213.52215.741.690.791,660,318
2024-08-29215.01215.32213.36214.06-0.96-0.442,201,478
2024-08-28212.72215.95212.35215.012.451.151,205,111
2024-08-27208.91212.87207.71212.574.342.081,085,384
2024-08-26207.10208.65207.10208.231.190.571,982,223
2024-08-23210.28210.28206.46207.05-2.26-1.08761,751
2024-08-22209.25210.16208.20209.30-0.07-0.03697,904
2024-08-21208.68209.37207.61209.370.670.321,271,535
2024-08-20209.45210.43208.37208.71-0.06-0.031,013,100
2024-08-19208.43209.76208.04208.760.890.431,029,140
2024-08-16205.29208.80204.17207.872.631.28686,319



1 Year Performance



Historical Performance
PeriodPerformancePeriod LowPeriod HighPeriod AverageUp DaysDown DaysNoChange Days
1-Week218.48
from 2024-09-10
-0.07 (-0.03%)
214.78
on 2024-09-11
3.63 1.69%
219.64
on 2024-09-10
-1.23 (-0.56%)
217.9623
1-Month207.87
from 2024-08-16
10.54 5.07%
204.17
on 2024-08-16
14.24 6.97%
221.09
on 2024-09-09
-2.68 (-1.21%)
213.96129
3-Month196.50
from 2024-06-18
21.92 11.15%
190.73
on 2024-06-18
27.68 14.51%
221.09
on 2024-09-09
-2.68 (-1.21%)
203.813428
6-Month218.81
from 2024-03-18
-0.40 (-0.18%)
190.73
on 2024-06-18
27.68 14.51%
221.09
on 2024-09-09
-2.68 (-1.21%)
206.546561
52-Week206.55
from 2023-09-18
11.86 5.74%
190.73
on 2024-06-18
27.68 14.51%
223.80
on 2023-12-04
-5.39 (-2.41%)
208.62129122
2-Year
3-Year
5-Year
10-Year
20-Year
All Time