Quotes CME Group Inc.

Equities

CME

US12572Q1058

Financial & Commodity Market Operators

Market Closed - Nasdaq Other stock markets 16:00:00 2025-07-18 EDT			5-day change	1st Jan Change
274.70 ^USD	-1.12%		-0.14%	+18.29%

07-18	LIVESTOCK-CME live cattle reach new high before pulling back	RE
07-17	CME Group, Nymex win dismissal of lawsuit related to carbon offsets	RE

Quotes 5-day view: CME Group Inc.

Delayed Quote Nasdaq

CME Group Inc.(CME) : Historical Chart (5-day)

	2025-07-14	2025-07-15	2025-07-16	2025-07-17	2025-07-18
Last	277.06 $	275.00 $	277.53 $	277.82 $	274.70 $
Volume	1,470,399	1,962,092	2,452,478	2,018,961	2,197,282
Change	+0.72%	-0.74%	+0.92%	+0.10%	-1.12%
Opening	276.44 $	274.10 $	275.00 $	276.87 $	277.92 $
High	278.33 $	275.48 $	279.34 $	279.74 $	278.46 $
Low	275.71 $	272.25 $	273.71 $	276.44 $	274.30 $

Performance

1 day	-1.12%
1 week	-0.14%
Current month	-0.33%
1 month	+0.96%
3 months	+4.64%
6 months	+18.04%
Current year	+18.29%
1 year	+37.45%
3 years	+34.78%
5 years	+64.87%
10 years	+175.44%

Volumes

markets

Daily volume

2,197,282

Estimated daily volume

2,197,282

Avg. Volume 20 sessions

2,145,974

Daily volume ratio

1.02

Avg. Volume 20 sessions USD

589,499,057.8

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)

98,990,684,601

Net sales (USD)

6,130,100,000

Number of employees

3,760

Sales / Employee (USD)

1,630,346

Free-Float

99.55 %

Free-Float capitalization (USD)

98,544,387,203

Average Daily Capital Traded

0.6%

Indicators

Moving average 5 days

276.5

Moving average 20 days

275.28

Moving average 50 days

276.52

Moving average 100 days

269.02

Price spread / (MMA5)

+0.65%

Price spread / (MMA20)

+0.21%

Price spread / (MMA50)

+0.66%

Price spread / (MMA100)

-2.07%

STIM

RSI 9 days

56.88

RSI 14 days

54.69

Sector Comparison:

Add to a list 0 selected To use this feature you must be a member Log in Sign up	Change	5d. change	1-year change	3-years change	Capi.($)
CME GROUP INC.	-1.12%	-0.14%	+37.45%	+34.78%	98.99B
TRADEWEB MARKETS INC.	+0.00%	+1.42%	+26.15%	+100.12%	29.45B
BSE LIMITED	-1.07%	+3.26%	+219.31%	+1,019.40%	11.71B
JAPAN EXCHANGE GROUP, INC.	-0.48%	-1.08%	-24.71%	+39.14%	10.12B
ASX LIMITED	+0.95%	+1.58%	+11.23%	-15.01%	9.11B
SAUDI TADAWUL GROUP HOLDING COMPANY	-0.77%	-7.90%	-31.44%	-14.74%	5.33B
MULTI COMMODITY EXCHANGE OF INDIA LIMITED	-0.30%	+2.32%	+102.44%	+507.12%	4.88B
DUBAI FINANCIAL MARKET	-1.10%	+1.69%	+38.46%	+10.43%	3.92B
BOURSA KUWAIT SECURITIES COMPANY K.P.S.C.	+0.27%	-1.68%	+59.57%	+48.58%	2.19B
INDIAN ENERGY EXCHANGE LIMITED	-1.27%	-1.59%	+17.04%	+21.97%	2.1B
Average	-0.49%	+0.09%	+45.55%	+175.18%	17.78B
Weighted average by Cap.	-0.74%	+0.85%	+42.45%	+119.12%

See all sector performances

Historical Quotes: CME Group Inc.

Date	Opening	High	Low	End-of-day	Volume	Change

Latest transactions

493.At94v4A6-yD9fwwNy5maWH4wWZ63GSNT1cPx_DBc_EI.aawT1Ph-mVHPTF1riKCoFR0dK_KEKhcwjba2mGQvzm9a6Qz4zWDPTqpPVQ

Date	Price	Volume	Daily volume
16:00:00	274.70	294,523	1,294,189
16:00:00	274.78	186	999,666
15:59:59	274.75	100	999,480
15:59:56	274.77	100	999,380
15:59:56	274.75	100	999,280
15:59:55	274.75	100	999,180
15:59:55	274.74	100	999,080
15:59:55	274.74	100	998,980
15:59:55	274.68	225	998,880
15:59:55	274.69	100	998,655

Chart

Duration

Period

More charts

Course Extremes

1 week	272.25	279.74
1 month	269.68	282.57
Current year	224.62	290.79
1 year	193.25	290.79
3 years	166.54	290.79
5 years	146.89	290.79
10 years	81.87	290.79

Monthly variations

Annual variations

2025	+18.29%
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%