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
The parent of Chicago Mercantile Exchange, Chicago Board of Trade, New York Mercantile Exchange and Commodity Exchange fell 0.7% after saying its markets were halted due to “a cooling issue at CyrusOne data centers,” which stopped trading in U.S. stock index futures. Nasdaq Inc. was down 0.5% and Intercontinental Exchange, the owner of the New York Stock Exchange, was higher by 0.7%.
...
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 | |||
|---|---|---|---|---|---|---|---|---|---|
| Dec 4 | 273.26 | 275.96 |
276.25
|
271.61
|
1.9M | -0.39% | |||
| Dec 3 | 274.34 | 276.05 |
279.81
|
273.12
|
1.8M | -1.14% | |||
| Dec 2 | 277.49 | 278.89 |
280.53
|
274.99
|
1.9M | -0.54% | |||
| Dec 1 | 278.99 | 281.77 |
282.99
|
278.13
|
1.7M | -0.88% | |||
| Nov 28 | 281.46 | 280.89 |
283.06
|
280.66
|
884K | 0.21% | |||
| Nov 26 | 280.87 | 278.01 |
281.97
|
277.14
|
1.4M | 1.40% | |||
| Nov 25 | 276.98 | 273.01 |
277.64
|
273.01
|
1.5M | 0.47% | |||
| Nov 24 | 275.68 | 273.39 |
276.13
|
271.04
|
3.6M | 0.95% | |||
| Nov 21 | 273.09 | 277.02 |
277.52
|
272.06
|
2.2M | -0.77% | |||
| Nov 20 | 275.21 | 272.31 |
276.19
|
271.16
|
2.0M | 1% | |||
| Nov 19 | 272.49 | 277.92 |
279.95
|
269.47
|
3.5M | -2.43% | |||
| Nov 18 | 279.28 | 278.55 |
282.34
|
277.07
|
1.7M | 0.05% | |||
| Nov 17 | 279.13 | 285.48 |
286.33
|
278.1
|
2.2M | -2.07% | |||
| Nov 14 | 285.04 | 285 |
285.85
|
281.44
|
3.3M | 0.53% | |||
| Nov 13 | 283.54 | 281.55 |
287.74
|
280.64
|
2.8M | 1.42% | |||
| Nov 12 | 279.58 | 278.17 |
281.42
|
278.17
|
1.1M | 0.27% | |||
| Nov 11 | 278.84 | 279.25 |
280.2
|
276.54
|
1.2M | 0.56% | |||
| Nov 10 | 277.28 | 274.7 |
277.5
|
270.62
|
1.4M | 0.28% | |||
| Nov 7 | 276.5 | 273.87 |
279.02
|
272.01
|
2.2M | 1.87% | |||
| Nov 6 | 271.42 | 267.44 |
272.2
|
266.07
|
1.8M | 1.28% | |||
| Nov 5 | 268 | 266.59 |
271.1
|
266.52
|
2.4M | 0.06% | |||
| Nov 4 | 267.85 | 267.34 |
268.48
|
264.16
|
1.5M | 1.40% | |||
| Nov 3 | 264.16 | 265.39 |
266
|
261.42
|
1.5M | -0.5% | |||
| Oct 31 | 265.49 | 262.89 |
266.49
|
262.29
|
1.6M | 0.99% | |||
| Oct 30 | 262.89 | 263.92 |
265.85
|
262.35
|
1.6M | 0.52% | |||
| Oct 29 | 261.53 | 264.89 |
264.89
|
257.17
|
2.9M | -1.8% | |||
| Oct 28 | 266.33 | 271.52 |
273.39
|
265.95
|
1.9M | -1.76% | |||
| Oct 27 | 271.09 | 269 |
272.1
|
267.8
|
1.5M | 0.58% | |||
| Oct 24 | 269.54 | 267.77 |
270.4
|
267.37
|
1.3M | 0.24% | |||
| Oct 23 | 268.9 | 272.79 |
272.79
|
268.43
|
1.6M | 0.41% | |||
| Oct 22 | 267.81 | 263.68 |
273.34
|
262.34
|
2.1M | -0.3% | |||
| Oct 21 | 268.61 | 268.75 |
269.86
|
267.22
|
1.8M | 0.37% | |||
| Oct 20 | 267.62 | 267.5 |
268.27
|
264.78
|
1.6M | -0.12% | |||
| Oct 17 | 267.93 | 263.5 |
268.64
|
262.06
|
1.9M | 2.06% | |||
| Oct 16 | 262.51 | 268.91 |
269.55
|
261.8
|
1.4M | -2.1% | |||
| Oct 15 | 268.15 | 266.69 |
270.73
|
265.1
|
1.8M | 0.36% | |||
| Oct 14 | 267.18 | 273.54 |
275.37
|
266.53
|
1.9M | -1.51% | |||
| Oct 13 | 271.28 | 268.29 |
271.82
|
267.67
|
1.7M | -0.06% | |||
| Oct 10 | 271.45 | 268.68 |
274
|
266.39
|
2.1M | 0.97% | |||
| Oct 9 | 268.84 | 266.18 |
268.89
|
263.46
|
2.0M | 1.47% | |||
| Oct 8 | 264.94 | 263.58 |
267.23
|
258.25
|
2.3M | 0.51% | |||
| Oct 7 | 263.6 | 263.96 |
264.75
|
261.45
|
1.6M | 0.59% | |||
| Oct 6 | 262.05 | 264.12 |
264.22
|
258.19
|
2.2M | -0.99% | |||
| Oct 3 | 264.67 | 265.42 |
266.41
|
264.46
|
1.7M | -0.29% | |||
| Oct 2 | 265.43 | 264.54 |
266.03
|
262.26
|
1.6M | -0.15% | |||
| Oct 1 | 265.84 | 270.19 |
270.52
|
264.1
|
2.3M | -1.61% | |||
| Sep 30 | 270.19 | 272.84 |
274.17
|
269.5
|
2.9M | -0.75% | |||
| Sep 29 | 272.24 | 271.27 |
272.4
|
269.63
|
1.4M | 0.73% | |||
| Sep 26 | 270.28 | 270.81 |
271.35
|
268.37
|
1.5M | 0.58% | |||
| Sep 25 | 268.73 | 265.61 |
271.22
|
264.73
|
2.4M | 1.63% | |||
| Sep 24 | 264.43 | 262.16 |
264.83
|
260.77
|
1.4M | 0.94% | |||
| Sep 23 | 261.96 | 261.1 |
262.62
|
259.31
|
1.1M | 0.34% | |||
| Sep 22 | 261.08 | 260.75 |
263.85
|
259.17
|
1.1M | -0.17% | |||
| Sep 19 | 261.53 | 261.64 |
263.33
|
259.36
|
3.1M | 0.36% | |||
| Sep 18 | 260.59 | 262 |
263.09
|
259.32
|
1.9M | -0.69% | |||
| Sep 17 | 262.4 | 260.95 |
263.02
|
260.35
|
1.6M | 0.99% | |||
| Sep 16 | 259.83 | 258.43 |
262.42
|
257.88
|
2.0M | 0.39% | |||
| Sep 15 | 258.83 | 262.23 |
264.43
|
258.31
|
1.8M | -1.32% | |||
| Sep 12 | 262.3 | 261.89 |
263.61
|
260.31
|
1.6M | -0.03% | |||
| Sep 11 | 262.38 | 260.74 |
262.64
|
259.57
|
2.0M | 0% | |||