ADVFN Logo ADVFN

Trending Now

Toplists

It looks like you aren't logged in.
Click the button below to log in and view your recent history.

Hot Features

Registration Strip Icon for pro Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
CME Group Inc

CME Group Inc (CME)

245.48
-4.63
(-1.85%)
Closed February 17 4:00PM
245.48
0.00
(0.00%)
After Hours: 5:30PM
PeriodChangeChange %OpenHighLowAvg. Daily VolVWAP
11.190.487125956855244.29253.5275239.71686095246.0323287CS
411.735.01818181818233.75253.5275230.191758115239.25013041CS
1217.987.9032967033227.5253.5275224.622109477236.13889706CS
2637.9118.2637182637207.57253.5275204.161936549227.77285472CS
5234.9816.6175771971210.5253.5275190.71930883216.98906837CS
1566.222.59968235392239.26253.5275166.5451748136204.16779405CS
26037.4718.0135570405208.01256.94131.81713694199.28500097CS

Real-time discussions and trading ideas: Trade with confidence with our powerful platform.

DateCloseChangeChange %OpenHighLowVolume
1739576100245.48-4.63-1.85249.26250.31245.21439628
1739489700250.111.150.46250.44251.71248.731682976
1739403300248.967.222.99245.86253.5275245.242575176
1739316900241.74-0.07-0.03241.54242.6239.71359043
1739230500241.81-3.02-1.23244.38245.2384241.161717200
1738971300244.830.420.17244.29246.74243.66821096081
1738884900244.412.771.15243244.96242.21445711
1738798500241.64-0.89-0.37243.33243.33241.061416289
1738712100242.531.880.78240.1242.86238.122054898
1738625700240.654.131.75239.8241.56238.142536740
1738366500236.520.60.25235.28237.09233.661968250
1738280100235.923.421.47233.74239.35233.121578635
1738193700232.5-1.89-0.81233.19234.23232.321640250
1738107300234.39-2.56-1.08235.46236.4699233.651462542
1738020900236.952.270.97235.86237.89234.541909406
1737761700234.682.150.92233.82236.17233.6081634248
1737675300232.5300.00232.53232.53232.530
1737588900232.530.280.12232.08232.73230.81649778
1737502500232.25-0.46-0.20233.02234.2799230.192010146
1737156900232.710.40.17233.75235.75232.11908706
1737070500232.314.431.94228.23232.47227.891570518
1736984100227.88-3.85-1.66232.17233.04225.4652703625
1736897700231.732.280.99228.44231.94228.261427640
1736811300229.450.250.11228.75230.55228.261650045
1736552100229.2-0.1-0.04228.93229.89226.922739514
1736379300229.32.291.01227.62229.41226.2752051650
1736292900227.011.190.53226.67228.05224.622121004
1736206500225.82-6.68-2.87229.35230.76225.432294742
1735947300232.5-0.22-0.09231.64232.76230.491597431
1735860900232.720.490.21232.49234.14231.812358211
1735688100232.230.70.30232.7233.16231.621041941
1735601700231.53-1.97-0.84232.76233.505231.191224538
1735342500233.5-5.71-2.39231.71234.74231.251384045
1735256100239.21-0.26-0.11238.47239.63238.241174665
1735077840239.471.460.61239.26239.56238.02478415
1734996900238.01-0.52-0.22238238.582235.811617609
1734737700238.531.710.72237240.31235.60113172426
1734651300236.82-0.26-0.11236.83240.21236.5852854295
1734564900237.081.090.46235.12239.7852352862834
1734478500235.990.070.03236.08236.7234.061613048
1734392100235.92-1.27-0.54237.85238.6235.271853447
1734132900237.191.240.53235.27237.5234.081810673
1734046500235.951.650.70235.97236.8234.331688346
1733960100234.3-4.89-2.04238.16239.19234.1553689292
1733873700239.192.471.04237.75240.25234.942164632
1733787300236.72-2.66-1.11239.04240234.8852125344
1733528100239.38-6.64-2.70244.8245.16239.293162408
1733441700246.023.021.24245.68249.02241.573283264
17333553002432.270.94240.45243.55238.965093996
1733268900240.735.122.17236.06241.5236.063600890
1733182500235.61-2.39-1.00238.19238.78234.862683725
17329178402380.670.28237.46238.97235.89881161321
1732750500237.332.941.25235.18238.12234.222129085
1732664100234.395.022.19229.37235.18229.082752820
1732577700229.370.330.14229.98229.98227.93138677
1732318500229.042.481.09227.5229.94226.9053049527
1732232100226.56-1.44-0.63229.18229.18226.021863700
1732145700228-1.66-0.72230.54230.59226.22113979
1732059300229.662.10.92226.77230.7399225.691965286
1731972900227.562.281.01225.47228.26225.021347226
CME
CME

CME Financials

Financials