|
Market Closed -
Nasdaq
16:00:00 2026-10-23 EDT
|
5-day change | 1st Jan Change | ||
| 305.71 USD | -0.09% |
|
+4.03% | +11.95% |
| 10-23 | Consumer Sentiment Reaches 5-Month Low as Inflation Outlook Hits Highest Since May | MT |
| 10-23 | Gold set for second weekly loss as oil-fuelled inflation concerns bolster Fed hike outlook | RE |
Stock exchange
Nasdaq
CME 305.71 $
-0.09%
667M
$
| Markets | Price | Change | Volumes | ||
|---|---|---|---|---|---|
| CME | 305.71USD | -0.09% | 667M $ | ||
CBOE
| CME | 305.79USD | -0.06% | 42.06M $ | |
|
Tradegate
| MX4A | 273.10EUR | +0.15% | 86.85K € | |
|
Börse Stuttgart
| MX4A | 273.10EUR | +0.05% | 65.54K € | |
|
Berne S.E.
| MX4A | 214.48CHF | -1.06% | 47.19K CHF | |
|
Boerse Muenchen
| MX4A | 273.65EUR | +0.53% | 17.79K € | |
|
Mexican S.E.
| CME * | 5,700.00MXN | -0.23% | 342K $ | |
|
London S.E.
| 0HR2 | 305.18USD | +1.05% | 14.95K $ | |
|
Xetra
| MX4A | 273.60EUR | +0.46% | 9.58K € | |
|
Deutsche Boerse AG
| MX4A | 274.50EUR | +4.99% | 1.37K € | |
|
Wiener Boerse
| CMEG | 273.20EUR | +0.31% | 0 € | |
|
Borsa Italiana
| 1CME | 232.15EUR | -1.98% | 0 € | |
| CHME34 | 77.10BRL | +0.57% | 154.2 R$ | ||
| CME03 | 3.340THB | +0.60% | 3.8K ฿ |
Quotes 5-day view: CME Group Inc.
Delayed Quote Nasdaq
| 2026-10-19 | 2026-10-20 | 2026-10-21 | 2026-10-22 | 2026-10-23 | |
|---|---|---|---|---|---|
| Last | US$293.53 | US$295.31 | US$295.79 | US$305.98 | US$305.71 |
| Volume | 3,511,209 | 3,151,908 | 2,031,653 | 2,294,537 | 2,180,288 |
| Change | -0.12% | +0.61% | +0.16% | +3.45% | -0.09% |
| Opening | US$293.86 | US$296.39 | US$295.77 | US$299.25 | US$305.06 |
| High | US$294.10 | US$299.92 | US$299.00 | US$307.27 | US$307.78 |
| Low | US$291.42 | US$293.30 | US$290.19 | US$299.25 | US$303.93 |
Performance
| 1 day | -0.09% | ||
| 1 week | +4.03% | ||
| Current month | +16.69% | ||
| 1 month | +12.89% | ||
| 3 months | +20.21% | ||
| 6 months | +7.09% | ||
| Current year | +11.95% | ||
| 1 year | +13.69% | ||
| 3 years | +43.12% | ||
| 5 years | +40.27% | ||
| 10 years | +193.70% |
Volumes
marketsDaily volume
2,180,288
Estimated daily volume
2,180,288
Avg. Volume 20 sessions
2,163,222
Daily volume ratio
1.01
Avg. Volume 20 sessions USD
661,318,597.62
Record volume 1
43,322,200
Record volume 2
32,463,000
Record volume 3
29,918,500
Capital turnover ratio
0.01
Float rotation
0.01
Basic data
Market Cap (USD)
109,926,976,491
Net sales (USD)
6,520,600,000
Number of employees
3,875
Sales / Employee (USD)
1,682,735
Free-Float
99.56%
Free-Float capitalization (USD)
109,440,996,030
Average Daily Capital Traded
0.6%
Indicators
Moving average 5 days
299.26
Moving average 20 days
278.17
Moving average 50 days
276.6
Moving average 100 days
263.92
Price spread / (MMA5)
-2.11%
Price spread / (MMA20)
-9.01%
Price spread / (MMA50)
-9.52%
Price spread / (MMA100)
-13.67%
RSI 9 days
86.28
RSI 14 days
78.28
| Change | 5-day change | 1-year change | 3-year change | Capi.($) | ||
|---|---|---|---|---|---|---|
 | -0.09% | +4.03% | +13.69% | +43.12% | 110B | |
| -0.67% | +0.73% | +3.36% | +51.09% | 91.36B | |
| -0.98% | +1.49% | +38.74% | +100.13% | 63.41B | |
| +0.46% | +8.46% | +1.75% | +16.20% | 61.09B | |
| +0.98% | -1.01% | -12.09% | +30.01% | 59.77B | |
| -0.72% | +9.14% | +15.47% | +105.86% | 57.33B | |
| -1.60% | -4.62% | - | - | 43.5B | |
| +0.56% | +8.00% | +10.65% | +47.30% | 25.86B | |
| +58.68% | +6.97% | +87.85% | +109.11% | 23.47B | |
| -0.22% | +6.28% | +39.81% | +170.06% | 20.24B | |
| Average | +5.64% | +4.22% | +22.14% | +74.76% | 55.6B | |
| Weighted average by Cap. | +2.21% | +3.83% | +14.99% | +62.12% |
Historical Quotes: CME Group Inc.
| Date | Opening | High | Low | Close | Volume | Change |
|---|
Latest transactions
17acef4f520db8b7c2d901b623d182d.fg5HrBXes313nxJFqk-yaY9N4KLs9CXVYOSnXI1BYOY.O2YSzVnuyk9A0XUJn3rRKtYHlM2pjUGnF5LAadU1VrMIXxjGLLzSIiXlIg
| Date | Price | Volume | Total |
|---|---|---|---|
| 16:00:00 | 305.71 | 291,107 | 1,277,641 |
| 15:59:59 | 305.75 | 40 | 986,534 |
| 15:59:59 | 305.74 | 240 | 986,494 |
| 15:59:59 | 305.74 | 145 | 986,254 |
| 15:59:59 | 305.69 | 171 | 986,109 |
| 15:59:58 | 305.69 | 54 | 985,938 |
| 15:59:58 | 305.68 | 172 | 985,884 |
| 15:59:58 | 305.68 | 99 | 985,712 |
| 15:59:58 | 305.67 | 134 | 985,613 |
| 15:59:58 | 305.67 | 78 | 985,479 |
Price Extremes
| 1 week | 290.19 |  | 307.78 |
| 1 month | 258.87 | | 307.78 |
| 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 | +11.95% | ||
| 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
