|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 306.34 USD | -1.70% |
|
-5.78% | +12.18% |
| 03:06am | Gold edges higher as inflation jitters ease; key US data in focus | RE |
| 01:29am | Gold rises on easing inflation concerns; markets eye key US data | RE |
Quotes 5-day view: CME Group Inc.
Delayed Quote Nasdaq
| 04/03/2026 | 05/03/2026 | 06/03/2026 | 09/03/2026 | 10/03/2026 | |
|---|---|---|---|---|---|
| Last | 320.00 $ | 316.81 $ | 317.10 $ | 319.09 $ | 306.34 $ |
| Volume | 2,559,674 | 2,195,651 | 1,846,343 | 3,573,343 | 2,715,613 |
| Change | -1.58% | -1.00% | +0.09% | +0.63% | -4.00% |
| Opening | 319.82 $ | 318.18 $ | 315.90 $ | 317.33 $ | 309.26 $ |
| High | 322.15 $ | 320.60 $ | 320.29 $ | 320.86 $ | 310.20 $ |
| Low | 317.81 $ | 314.96 $ | 314.16 $ | 314.57 $ | 300.81 $ |
Performance
| 1 day | -1.70% | ||
| 1 week | -5.78% | ||
| Current month | -4.12% | ||
| 1 month | -0.14% | ||
| 3 months | +15.02% | ||
| 6 months | +17.86% | ||
| Current year | +12.18% | ||
| 1 year | +16.80% | ||
| 3 years | +75.38% | ||
| 5 years | +48.25% | ||
| 10 years | +226.83% |
Volumes
marketsDaily volume
2,715,688
Estimated daily volume
2,715,688
Avg. Volume 20 sessions
2,547,314
Daily volume ratio
1.07
Avg. Volume 20 sessions USD
780,344,170.76
Record volume 1
43,322,200
Record volume 2
32,463,000
Record volume 3
29,918,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Capitalization (USD)
114,433,800,903
Net sales (USD)
6,520,600,000
Number of employees
3,875
Sales / Employee (USD)
1,682,735
Free-Float
99.55 %
Free-Float capitalization (USD)
114,468,614,898
Average Daily Capital Traded
0.68%
Indicators
Moving average 5 days
315.87
Moving average 20 days
312
Moving average 50 days
292.51
Moving average 100 days
282.92
Price spread / (MMA5)
+3.11%
Price spread / (MMA20)
+1.85%
Price spread / (MMA50)
-4.51%
Price spread / (MMA100)
-7.65%
STIM
RSI 9 days
60.32
RSI 14 days
62.84
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -1.70% | -5.78% | +16.80% | +75.38% | 114B | |
| -1.37% | -0.62% | -6.19% | +82.50% | 26.91B | |
| +0.97% | +0.33% | +25.16% | +95.75% | 12.73B | |
| +3.31% | +8.21% | +114.60% | +1,808.34% | 12.38B | |
| +0.04% | +3.08% | +185.16% | +771.57% | 7.13B | |
| -0.26% | -5.40% | -23.76% | -24.66% | 6.92B | |
| -0.49% | +10.12% | -29.48% | -0.14% | 4.58B | |
| -1.58% | -3.57% | - | - | 3.82B | |
| +8.21% | -9.94% | +10.69% | +5.07% | 2.92B | |
| +4.52% | -3.67% | +3.25% | +45.23% | 1.8B | |
| Average | +1.17% | -2.20% | +32.92% | +317.67% | 19.36B | |
| Weighted average by Cap. | -0.80% | -3.93% | +23.99% | +210.14% |
Historical Quotes: CME Group Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
a5e4111593e5ae942d4fe6a78a0d.WyCF5dBERGteJCJ5jmNfeQmhqe0Z0BFOfwv6Z1CJDHY.aHfCh50VLwk2fFAQuywwI0vunZ1NhEV_LkO3KzrYQEYtT-ywoj48PDBjVQ
| Date | Price | Volume | Total |
|---|---|---|---|
| 20:00:00 | 306.34 | 296,709 | 1,721,780 |
| 19:59:59 | 306.26 | 300 | 1,425,071 |
| 19:59:59 | 306.27 | 55 | 1,424,771 |
| 19:59:59 | 306.27 | 40 | 1,424,716 |
| 19:59:59 | 306.26 | 100 | 1,424,676 |
| 19:59:59 | 306.27 | 40 | 1,424,576 |
| 19:59:59 | 306.27 | 353 | 1,424,536 |
| 19:59:59 | 306.27 | 100 | 1,424,183 |
| 19:59:59 | 306.27 | 200 | 1,424,083 |
| 19:59:59 | 306.27 | 160 | 1,423,883 |
Course Extremes
| 1 week | 300.81 |  | 320.86 |
| 1 month | 295.26 | | 329.16 |
| Current year | 262.19 | | 329.16 |
| 1 year | 248.53 | | 329.16 |
| 3 years | 174.01 | | 329.16 |
| 5 years | 166.54 | | 329.16 |
| 10 years | 89 | | 329.16 |
Monthly variations
Annual variations
| 2026 | +12.18% | ||
| 2025 | +17.59% | ||
| 2024 | +10.27% | ||
| 2023 | +25.24% | ||
| 2022 | -26.39% | ||
| 2021 | +25.49% | ||
| 2020 | -9.30% | ||
| 2019 | +6.70% | ||
| 2018 | +28.81% | ||
| 2017 | +26.61% | ||
| 2016 | +27.32% | ||
| 2015 | +2.20% | ||
| 2014 | +12.99% | ||
| 2013 | +54.85% | ||
| 2012 | +3.97% | ||
| 2011 | -24.27% | ||
| 2010 | -4.23% | ||
| 2009 | +61.43% | ||
| 2008 | -69.66% | ||
| 2007 | +34.58% | ||
| 2006 | +38.71% | ||
| 2005 | +60.69% | ||
| 2004 | +216.06% | ||
| 2003 | +65.74% | ||
| 2002 | +1.77% |
- Stock Market
- Equities
- CME Stock
- Quotes CME Group Inc.
Select your edition
All financial news and data tailored to specific country editions
MarketScreener is also available in this country: United States.
Switch edition
Stay in the current country edition