|
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 297.13 USD | +3.98% |
|
+3.05% | +8.81% |
| 01:47pm | Gold steady as markets focus on Trump-Xi meeting | RE |
| 12:00pm | Gold edges up as Trump-Xi meet | RE |
Quotes 5-day view: CME Group Inc.
Delayed Quote Nasdaq
| 07/05/2026 | 08/05/2026 | 11/05/2026 | 12/05/2026 | 13/05/2026 | |
|---|---|---|---|---|---|
| Last | 286.85 $ | 281.25 $ | 282.58 $ | 285.75 $ | 297.13 $ |
| Volume | 2,364,014 | 2,308,703 | 2,607,822 | 3,198,651 | 3,523,648 |
| Change | -0.52% | -1.95% | +0.47% | +1.12% | +3.98% |
| Opening | 288.20 $ | 286.41 $ | 281.42 $ | 286.03 $ | 285.44 $ |
| High | 288.38 $ | 286.95 $ | 284.21 $ | 287.47 $ | 297.78 $ |
| Low | 285.14 $ | 280.69 $ | 280.63 $ | 282.41 $ | 284.62 $ |
Performance
| 1 day | +3.98% | ||
| 1 week | +3.05% | ||
| Current month | +3.23% | ||
| 1 month | -1.15% | ||
| 3 months | -1.96% | ||
| 6 months | +4.79% | ||
| Current year | +8.81% | ||
| 1 year | +10.73% | ||
| 3 years | +60.65% | ||
| 5 years | +38.03% | ||
| 10 years | +214.99% |
Volumes
marketsDaily volume
3,523,648
Estimated daily volume
3,523,648
Avg. Volume 20 sessions
2,333,022
Daily volume ratio
1.51
Avg. Volume 20 sessions USD
693,210,826.86
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)
107,667,832,774
Net sales (USD)
6,520,600,000
Number of employees
3,875
Sales / Employee (USD)
1,682,735
Free-Float
99.56 %
Free-Float capitalization (USD)
107,196,566,469
Average Daily Capital Traded
0.64%
Indicators
Moving average 5 days
286.71
Moving average 20 days
287.09
Moving average 50 days
298.59
Moving average 100 days
293.38
Price spread / (MMA5)
-3.51%
Price spread / (MMA20)
-3.38%
Price spread / (MMA50)
+0.49%
Price spread / (MMA100)
-1.26%
STIM
RSI 9 days
45.34
RSI 14 days
43.6
| Change | 5d. change | 1-year change | 3-years change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +3.98% | +3.05% | +10.73% | +60.65% | 108B | |
| +0.60% | +0.40% | -22.30% | +50.92% | 23.4B | |
| +3.83% | +1.87% | +64.87% | +2,119.27% | 16.57B | |
| -2.35% | -3.29% | +8.77% | +61.52% | 12.04B | |
| +4.21% | +9.74% | +169.17% | +1,107.85% | 8.54B | |
| +2.06% | -2.69% | -18.76% | -14.88% | 8.08B | |
| +5.22% | +15.77% | - | - | 5.24B | |
| +0.22% | -0.95% | -25.22% | -20.20% | 4.32B | |
| 0.00% | -2.67% | -3.31% | +3.55% | 3.18B | |
| -0.85% | -1.99% | +1.12% | +56.94% | 1.83B | |
| Average | +1.71% | +1.20% | +20.56% | +380.63% | 19.09B | |
| Weighted average by Cap. | +2.92% | +2.12% | +16.10% | +285.27% |
Historical Quotes: CME Group Inc.
| Date | Opening | High | Low | End-of-day | Volume | Change |
|---|
Latest transactions
db22a64ee086892ceb75b8.VVkqnl5pLg7XRi9R29POFzbfmIGu5pW890YgWT05X6A.Og1Spzo4bSORA1Ywn-uWJ06P9_fBgdjmhiFaGwh7L-UaGHvkayVHRLIxSA
| Date | Price | Volume | Total |
|---|---|---|---|
| 00:00:00 | 297.13 | 578,075 | 2,558,058 |
| 00:00:00 | 297.09 | 440 | 1,979,983 |
| 23:59:59 | 297.11 | 601 | 1,979,543 |
| 23:59:59 | 297.11 | 518 | 1,978,942 |
| 23:59:59 | 297.05 | 436 | 1,978,424 |
| 23:59:59 | 297.05 | 77 | 1,977,988 |
| 23:59:59 | 297.06 | 100 | 1,977,911 |
| 23:59:59 | 297.11 | 58 | 1,977,811 |
| 23:59:59 | 297.08 | 320 | 1,977,753 |
| 23:59:59 | 297.08 | 160 | 1,977,433 |
Course Extremes
| 1 week | 280.63 |  | 297.78 |
| 1 month | 274.6 | | 298.88 |
| Current year | 262.19 | | 329.16 |
| 1 year | 257.17 | | 329.16 |
| 3 years | 175.73 | | 329.16 |
| 5 years | 166.54 | | 329.16 |
| 10 years | 92.29 | | 329.16 |
Monthly variations
Annual variations
| 2026 | +8.81% | ||
| 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