|
Market Closed -
Nasdaq
16:00:00 2026-09-11 EDT
|
5-day change | 1st Jan Change | ||
| 275.54 USD | +0.54% |
|
-2.04% | +0.90% |
| 09-11 | Government Bond Yields Finish Near Multiyear Highs Following Firm Inflation Print -- 2nd Update | DJ |
| 09-11 | Dollar rises against euro and Swiss franc after US inflation data | RE |
Stock exchange
Nasdaq
CME 275.54 $
+0.54%
289M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CME | 275.54USD | +0.54% | 289M $ | ||
CBOE
| CME | 275.73USD | +0.65% | 14.42M $ | |
|
Mexican S.E.
| CME * | 4,468.00MXN | +0.62% | 19.08M $ | |
|
London S.E.
| 0HR2 | 275.70USD | -0.68% | 23.99K $ | |
|
Tradegate
| MX4A | 237.60EUR | +0.66% | 6.42K € | |
|
Berne S.E.
| MX4A | 216.79CHF | +7.77% | 5.42K CHF | |
|
Xetra
| MX4A | 237.75EUR | +0.51% | 3.8K € | |
|
Boerse Muenchen
| MX4A | 237.55EUR | +0.55% | 1.9K € | |
|
Deutsche Boerse AG
| MX4A | 237.40EUR | +0.42% | 0 € | |
|
Börse Stuttgart
| MX4A | 237.40EUR | +0.55% | 0 € | |
|
Wiener Boerse
| CMEG | 236.75EUR | -0.19% | 0 € | |
|
Borsa Italiana
| 1CME | 237.75EUR | +0.40% | 0 € | |
| CHME34 | 70.30BRL | -0.34% | 140.6 R$ | ||
| CME03 | 3.020THB | -0.66% | 1.09K ฿ |
Quotes 5-day view: CME Group Inc.
Delayed Quote Nasdaq
| 2026-09-04 | 2026-09-08 | 2026-09-09 | 2026-09-10 | 2026-09-11 | |
|---|---|---|---|---|---|
| Last | US$281.29 | US$278.23 | US$274.70 | US$274.07 | US$275.54 |
| Volume | 1,648,182 | 1,645,438 | 1,618,605 | 1,670,343 | 1,050,566 |
| Change | -0.27% | -1.09% | -1.27% | -0.23% | +0.54% |
| Opening | US$279.50 | US$280.78 | US$276.31 | US$276.39 | US$275.35 |
| High | US$283.00 | US$281.00 | US$277.64 | US$277.67 | US$276.16 |
| Low | US$278.65 | US$277.57 | US$274.01 | US$272.57 | US$271.30 |
Performance
| 1 day | +0.54% | ||
| 1 week | -2.04% | ||
| Current month | -3.49% | ||
| 1 month | +5.10% | ||
| 3 months | +2.23% | ||
| 6 months | -11.46% | ||
| Current year | +0.90% | ||
| 1 year | +5.05% | ||
| 3 years | +33.66% | ||
| 5 years | +45.63% | ||
| 10 years | +154.71% |
Volumes
marketsDaily volume
1,050,566
Estimated daily volume
1,050,566
Avg. Volume 20 sessions
1,931,947
Daily volume ratio
0.54
Avg. Volume 20 sessions USD
532,328,676.38
Record volume 1
43,322,200
Record volume 2
32,463,000
Record volume 3
29,918,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
99,078,470,127
Net sales (USD)
6,520,600,000
Number of employees
3,875
Sales / Employee (USD)
1,682,735
Free-Float
99.56 %
Free-Float capitalization (USD)
98,643,934,179
Average Daily Capital Traded
0.54%
Indicators
Moving average 5 days
276.77
Moving average 20 days
276.67
Moving average 50 days
261.77
Moving average 100 days
266.31
Price spread / (MMA5)
+0.44%
Price spread / (MMA20)
+0.41%
Price spread / (MMA50)
-5.00%
Price spread / (MMA100)
-3.35%
RSI 9 days
44.72
RSI 14 days
51.17
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | +0.54% | -2.04% | +5.05% | +33.66% | 99.08B | |
| -1.01% | -4.48% | -13.98% | +18.15% | 21.4B | |
| -0.70% | -1.27% | +40.53% | +70.04% | 14.68B | |
| +2.36% | -0.76% | +53.73% | +682.10% | 14.45B | |
| -0.73% | +0.02% | +111.94% | +850.06% | 8.74B | |
| -0.98% | -2.13% | -9.71% | -1.81% | 7.67B | |
| -2.52% | -2.17% | +10.70% | - | 4.12B | |
| -0.39% | -0.62% | -24.13% | -34.21% | 4.1B | |
| 0.00% | 0.00% | -15.06% | -11.32% | 3.07B | |
| 0.00% | +1.18% | -12.99% | +50.23% | 1.95B | |
| Average | -0.34% | -1.17% | +14.61% | +184.10% | 17.93B | |
| Weighted average by Cap. | +0.17% | -1.96% | +13.11% | +125.32% |
Historical Quotes: CME Group Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
6c5af5ae8e6ae202723e912574ce9.nFp6ve4KltYjtmpM51lItn14grDwkhg5ipf-M07M9r4.rWMi0Lk4rpdF8iEBqQ0h0jkT5ojD1FtTvubISwObkNPvAgnNvUughnLQLw
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 275.54 | 235,641 | 739,754 |
| 15:59:59 | 275.54 | 40 | 504,113 |
| 15:59:59 | 275.53 | 80 | 504,073 |
| 15:59:59 | 275.55 | 40 | 503,993 |
| 15:59:59 | 275.55 | 64 | 503,953 |
| 15:59:58 | 275.53 | 40 | 503,889 |
| 15:59:58 | 275.53 | 40 | 503,849 |
| 15:59:58 | 275.53 | 40 | 503,809 |
| 15:59:58 | 275.54 | 93 | 503,769 |
| 15:59:58 | 275.54 | 240 | 503,676 |
Price Extremes
| 1 week | 271.3 |  | 281 |
| 1 month | 262.2 | | 289.9 |
| Current year | 218.31 | | 329.16 |
| 1 year | 218.31 | | 329.16 |
| 3 years | 190.7 | | 329.16 |
| 5 years | 166.54 | | 329.16 |
| 10 years | 98.95 | | 329.16 |
Monthly variations
Annual variations
| 2026 | +0.90% | ||
| 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
- Stocks
- CME Stock
- Quotes CME Group Inc.
Select your edition
All financial news and data tailored to specific country editions
