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 | |||
|---|---|---|---|---|---|---|---|---|---|
| May 7 | 208.25 | 208.71 |
208.76
|
204
|
1.8M | 0.12% | |||
| May 6 | 208 | 208.56 |
208.96
|
206.06
|
1.4M | 0.13% | |||
| May 3 | 207.72 | 206.1 |
207.88
|
202.92
|
1.8M | 0.12% | |||
| May 2 | 207.48 | 209.37 |
209.71
|
206.85
|
1.9M | -0.29% | |||
| May 1 | 208.09 | 209.05 |
210.51
|
207.55
|
1.6M | -0.72% | |||
| Apr 30 | 209.6 | 209.11 |
210.14
|
207.69
|
943K | -0.01% | |||
| Apr 29 | 209.62 | 209.69 |
213.13
|
209.21
|
1.3M | -0.63% | |||
| Apr 26 | 210.94 | 211.92 |
212.4
|
209.63
|
1.4M | -0.75% | |||
| Apr 25 | 212.54 | 212.35 |
216.52
|
211.19
|
2.0M | -0.02% | |||
| Apr 24 | 212.59 | 215.63 |
216.63
|
209.07
|
2.6M | -1.93% | |||
| Apr 23 | 216.77 | 215.01 |
217.45
|
214.14
|
2.0M | 0.60% | |||
| Apr 22 | 215.48 | 213.3 |
216.71
|
212.88
|
1.7M | 1.15% | |||
| Apr 19 | 213.04 | 211.28 |
214.5
|
210.27
|
2.6M | 1.62% | |||
| Apr 18 | 209.65 | 210.15 |
210.36
|
207.77
|
1.3M | 0.59% | |||
| Apr 17 | 208.42 | 208.06 |
209.13
|
206.21
|
1.9M | 0.94% | |||
| Apr 16 | 206.48 | 207.35 |
208.75
|
206.15
|
1.2M | 0.12% | |||
| Apr 15 | 206.23 | 211.04 |
212.1
|
206.07
|
1.9M | -1.56% | |||
| Apr 12 | 209.5 | 212.4 |
212.84
|
209.29
|
1.6M | -1.54% | |||
| Apr 11 | 212.77 | 211.61 |
213.87
|
210.44
|
1.7M | 0.36% | |||
| Apr 10 | 212 | 210.41 |
213.37
|
209.63
|
2.1M | 1.06% | |||
| Apr 9 | 209.78 | 213.77 |
214.48
|
208.47
|
1.6M | -1.4% | |||
| Apr 8 | 212.75 | 211.04 |
214.13
|
210.17
|
1.9M | 0.79% | |||
| Apr 5 | 211.08 | 211.37 |
213.26
|
210.8
|
1.2M | -0.53% | |||
| Apr 4 | 212.21 | 213.17 |
214.28
|
211.92
|
2.2M | 0.08% | |||
| Apr 3 | 212.03 | 214.8 |
215.62
|
211.97
|
1.8M | -1.29% | |||
| Apr 2 | 214.8 | 212.04 |
214.89
|
211.38
|
2.0M | 1.31% | |||
| Apr 1 | 212.02 | 215.33 |
215.7
|
211.93
|
1.0M | -1.52% | |||
| Mar 28 | 215.29 | 215.89 |
216.49
|
212.98
|
1.8M | -0.14% | |||
| Mar 27 | 215.6 | 213.37 |
215.65
|
212.53
|
1.8M | 1.28% | |||
| Mar 26 | 212.88 | 214.71 |
215.31
|
211.89
|
1.4M | -1.07% | |||
| Mar 25 | 215.19 | 215.14 |
216.46
|
214.4
|
978K | 0.32% | |||
| Mar 22 | 214.5 | 216.2 |
216.43
|
214.36
|
1.2M | -0.74% | |||
| Mar 21 | 216.09 | 213.82 |
216.29
|
213.56
|
1.5M | 1.16% | |||
| Mar 20 | 213.62 | 215.3 |
216.45
|
213.09
|
1.9M | -1.27% | |||
| Mar 19 | 216.36 | 219.59 |
219.59
|
216.09
|
1.5M | -1.16% | |||
| Mar 18 | 218.89 | 218.11 |
219.75
|
217.44
|
1.1M | 0.64% | |||
| Mar 15 | 217.5 | 217.45 |
220.19
|
216.85
|
4.1M | -0.87% | |||
| Mar 14 | 219.41 | 219.09 |
219.78
|
217.26
|
1.5M | 0.02% | |||
| Mar 13 | 219.36 | 217.75 |
219.47
|
217.52
|
936K | 0.74% | |||
| Mar 12 | 217.75 | 216.92 |
218.75
|
216.31
|
1.4M | 0.45% | |||
| Mar 11 | 216.77 | 213 |
216.84
|
213
|
1.1M | 1.78% | |||
| Mar 8 | 212.98 | 213.95 |
214.91
|
212.8
|
1.3M | -0.26% | |||
| Mar 7 | 213.53 | 219.88 |
220.8
|
213.48
|
1.8M | -2.8% | |||
| Mar 6 | 219.69 | 219.82 |
220.26
|
216.63
|
1.1M | -0.1% | |||
| Mar 5 | 219.9 | 221 |
222.52
|
219.19
|
940K | -0.66% | |||
| Mar 4 | 221.35 | 220 |
221.62
|
219.3
|
941K | 0.98% | |||
| Mar 1 | 219.21 | 220.25 |
221.76
|
217.91
|
1.8M | -0.52% | |||
| Feb 29 | 220.35 | 222.09 |
222.63
|
219.18
|
2.1M | -0.22% | |||
| Feb 28 | 220.84 | 219.99 |
220.99
|
219.35
|
1.1M | 0.63% | |||
| Feb 27 | 219.45 | 219.06 |
219.61
|
217.16
|
1.5M | 0% | |||
| Feb 26 | 219.44 | 217.22 |
219.52
|
217.03
|
1.7M | 0.68% | |||
| Feb 23 | 217.96 | 218.82 |
221.18
|
217.08
|
2.1M | -0.02% | |||
| Feb 22 | 218 | 213.88 |
218.2
|
213.15
|
1.8M | 1.40% | |||
| Feb 21 | 215 | 211.49 |
215.07
|
211.16
|
1.7M | 1.90% | |||
| Feb 20 | 210.99 | 212.47 |
213.5
|
210.15
|
1.3M | -0.6% | |||
| Feb 16 | 212.26 | 212.07 |
215.01
|
211.28
|
1.4M | 0.59% | |||
| Feb 15 | 211.02 | 214.4 |
216.04
|
209.9
|
1.7M | -1.93% | |||
| Feb 14 | 215.18 | 210.5 |
219.09
|
209.46
|
3.3M | 3.74% | |||
| Feb 13 | 207.43 | 207.4 |
210.37
|
205.42
|
2.5M | 0.29% | |||
| Feb 12 | 206.82 | 205.47 |
207.82
|
205.06
|
1.4M | 0% | |||