About
Profile
Building on the heritage of CME, CBOT and NYMEX, CME Group serves the risk management needs of customers around the globe.
Headquarters
Intraday
High
-
Low
-
52-week
High
-
Low
-
CME
...
Available for logged in users only.
The multiple price alert feature will smartly add or remove $1 if your alert was hit.
It's only available if you are logged in, a V.I.P. member or if you are using the AI chrome extension.
Contact us via Twitter if you are interested in trying it out.
- CME Group Q4 earnings beat on strong trading of rate contracts
- CME Non-GAAP EPS of $2.37 beats by $0.09, revenue of $1.44B beats by $10M
- CME Q4 2023 Earnings Preview
- CME raises dividend by 4.5% to $1.15
- The top 3 most idiosyncratic stocks in each sector - BofA
- CME to roll out U.S. corporate bond index futures in Q3
- CME Group's January average daily volume rises 16%
- BGC's FMX Futures Exchange gets CFTC okay for Treasury, SOFR futures trading
- CME Group's international average daily volume hit record 6.8M contracts in 2023
- CME will roll out longer-horizon event contracts at month-end
- CME Group reports 5% increase in 2023 average daily volume
- CME declares $5.25 variable dividend
- CME Group to debut new spot FX marketplace
- CME Group executive discloses sale of over 12K shares
- CME Group reports highest November ADV of 28.3M contracts on record
- Tudor Investment opens new Seagen, AbbVie bets; exits Immersion, Lennox
- CME declares $1.10 dividend
- Energy, Comm. serv. and Consumer Disc. are BofA ASM's most overweight sectors
- CME adds Monday expiries to Treasury options suite
- CME Group stock dips after in-line Q3 revenue, higher-than-expected costs
| Date | Price | Open | High | Low | Vol | Change | ER | |||
|---|---|---|---|---|---|---|---|---|---|---|
| Oct 9, 2023 | 215.76 | 211.69 |
215.81
|
211.69
|
1.6M | 1.81% | ||||
| Oct 6, 2023 | 211.93 | 207.91 |
212.43
|
207.7
|
1.8M | 2.18% | ||||
| Oct 5, 2023 | 207.4 | 203.61 |
207.79
|
203.09
|
1.6M | 2.05% | ||||
| Oct 4, 2023 | 203.24 | 201.66 |
203.54
|
200.85
|
1.5M | 0.78% | ||||
| Oct 3, 2023 | 201.66 | 201.03 |
203.76
|
199.41
|
1.6M | 0.75% | ||||
| Oct 2, 2023 | 200.15 | 199.63 |
200.35
|
197.93
|
953K | -0.03% | ||||
| Sep 29, 2023 | 200.22 | 201.96 |
202.5
|
199.35
|
1.3M | -0.71% | ||||
| Sep 28, 2023 | 201.66 | 200.68 |
201.87
|
199.86
|
1.1M | 0.65% | ||||
| Sep 27, 2023 | 200.36 | 199.83 |
200.84
|
198.06
|
1.2M | 0.27% | ||||
| Sep 26, 2023 | 199.83 | 200.61 |
200.61
|
198.88
|
1.1M | -0.51% | ||||
| Sep 25, 2023 | 200.85 | 201.49 |
201.76
|
200.01
|
829K | -0.43% | ||||
| Sep 22, 2023 | 201.72 | 202.36 |
203.76
|
200.75
|
1.2M | -0.24% | ||||
| Sep 21, 2023 | 202.21 | 206.09 |
206.97
|
201.96
|
1.4M | -1.8% | ||||
| Sep 20, 2023 | 205.91 | 206.45 |
207.09
|
205.09
|
871K | -0.28% | ||||
| Sep 19, 2023 | 206.48 | 207 |
207.89
|
205.95
|
1.1M | -0.03% | ||||
| Sep 18, 2023 | 206.55 | 207.32 |
207.66
|
206.04
|
738K | -0.13% | ||||
| Sep 15, 2023 | 206.82 | 207.81 |
208.57
|
206.43
|
1.7M | -0.48% | ||||
| Sep 14, 2023 | 207.81 | 206.55 |
208.28
|
206.55
|
922K | 0.19% | ||||
| Sep 13, 2023 | 207.42 | 206.52 |
207.6
|
205.81
|
1.4M | 0.62% | ||||
| Sep 12, 2023 | 206.15 | 205.73 |
206.81
|
205.43
|
921K | 0.11% | ||||
| Sep 11, 2023 | 205.92 | 204.55 |
206.78
|
204.35
|
1.1M | 0.45% | ||||
| Sep 8, 2023 | 204.99 | 205.95 |
206.04
|
204.13
|
947K | -0.15% | ||||
| Sep 7, 2023 | 205.29 | 203.66 |
206.31
|
201.77
|
1.3M | 0.80% | ||||
| Sep 6, 2023 | 203.66 | 203 |
206.11
|
201.97
|
1.8M | 0.56% | ||||
| Sep 5, 2023 | 202.53 | 202.97 |
203.54
|
201.52
|
1.2M | -0.18% | ||||
| Sep 1, 2023 | 202.89 | 202.8 |
203.44
|
201.74
|
838K | 0.10% | ||||
| Aug 31, 2023 | 202.68 | 202.83 |
203.23
|
201.9
|
1.0M | 0.11% | ||||
| Aug 30, 2023 | 202.45 | 203.41 |
203.8
|
201.74
|
1.1M | -0.13% | ||||
| Aug 29, 2023 | 202.71 | 203.77 |
204.77
|
201.61
|
1.4M | -0.3% | ||||
| Aug 28, 2023 | 203.32 | 203.31 |
203.79
|
202.52
|
1.2M | 0.05% | ||||
| Aug 25, 2023 | 203.22 | 200.31 |
204.56
|
199.72
|
1.3M | 1.55% | ||||
| Aug 24, 2023 | 200.11 | 200.07 |
202.13
|
199.7
|
1.2M | -0.32% | ||||
| Aug 23, 2023 | 200.75 | 200.02 |
201.34
|
199.86
|
2.1M | 0.63% | ||||
| Aug 22, 2023 | 199.49 | 201.83 |
202.18
|
199
|
1.6M | -1.54% | ||||
| Aug 21, 2023 | 202.6 | 202.6 |
203.45
|
201.02
|
1.0M | -0.55% | ||||
| Aug 18, 2023 | 203.73 | 202.95 |
204.84
|
202.12
|
1.5M | -0.15% | ||||
| Aug 17, 2023 | 204.03 | 206.48 |
206.76
|
203.97
|
1.7M | -0.96% | ||||
| Aug 16, 2023 | 206 | 205 |
206.68
|
204.82
|
1.1M | 0.40% | ||||
| Aug 15, 2023 | 205.17 | 206.01 |
206.42
|
204.48
|
1.3M | -0.62% | ||||
| Aug 14, 2023 | 206.45 | 206.74 |
207.53
|
205.28
|
1.2M | 0.33% | ||||
| Aug 11, 2023 | 205.77 | 204.59 |
206.63
|
204.16
|
1.0M | 0.47% | ||||
| Aug 10, 2023 | 204.8 | 206.6 |
207
|
203.89
|
1.6M | -0.83% | ||||
| Aug 9, 2023 | 206.52 | 205.01 |
209.31
|
204.79
|
1.8M | 0.70% | ||||
| Aug 8, 2023 | 205.09 | 208.04 |
208.04
|
204.61
|
1.1M | -1.57% | ||||
| Aug 7, 2023 | 208.36 | 205.97 |
209.24
|
205.54
|
1.3M | 1.60% | ||||
| Aug 4, 2023 | 205.07 | 206.08 |
208.43
|
204.5
|
2.4M | 1.10% | ||||
| Aug 3, 2023 | 202.84 | 199.13 |
203.26
|
198.01
|
1.7M | 1.59% | ||||
| Aug 2, 2023 | 199.67 | 199.52 |
200.58
|
198.82
|
997K | -0.08% | ||||
| Aug 1, 2023 | 199.82 | 199.31 |
200.27
|
198.5
|
1.2M | 0.43% | ||||
| Jul 31, 2023 | 198.96 | 199.81 |
200
|
198.08
|
1.5M | -0.23% | ||||
| Jul 28, 2023 | 199.42 | 199.91 |
200.81
|
198.91
|
1.2M | 0.38% | ||||
| Jul 27, 2023 | 198.66 | 199.8 |
202.35
|
197.85
|
2.2M | -0.05% | ||||
| Jul 26, 2023 | 198.75 | 192.13 |
199.46
|
191.44
|
2.6M | 3.94% | ||||
| Jul 25, 2023 | 191.22 | 191 |
191.36
|
189.85
|
1.4M | 0.09% | ||||
| Jul 24, 2023 | 191.04 | 189.25 |
191.24
|
188.36
|
1.3M | 0.94% | ||||
| Jul 21, 2023 | 189.26 | 187.59 |
189.31
|
186.39
|
1.2M | 0.99% | ||||
| Jul 20, 2023 | 187.41 | 186.38 |
188.25
|
186.11
|
946K | 0.55% | ||||
| Jul 19, 2023 | 186.38 | 187.7 |
189.91
|
186.27
|
1.9M | -0.36% | ||||
| Jul 18, 2023 | 187.05 | 185.44 |
187.2
|
184.96
|
1.2M | 0.97% | ||||
| Jul 17, 2023 | 185.25 | 186 |
187.45
|
185.04
|
1.4M | 0% | ||||