CME GROUP INC. |
Market Closed -
Other stock markets
|
5-day change | 1st Jan Change | ||
| 203 USD | -0.94% |
|
-5.56% | -3.62% |
| May. 31 | LIVESTOCK-CME cattle futures continue slump amid demand questions | RE |
| May. 30 | LIVESTOCK-CME cattle turn lower as China allows some Russian beef imports | RE |
Quotes 5-day view
Delayed Quote Nasdaq| 2024-05-28 | 2024-05-29 | 2024-05-30 | 2024-05-31 | |
|---|---|---|---|---|
| Last | 208.5 $ | 205.89 $ | 204.9 $ | 202.98 $ |
| Volume | 2 877 283 | 2 119 025 | 1 427 291 | 5 076 119 |
| Change | -2.99% | -1.25% | -0.48% | -0.94% |
| Opening | 212.95 | 207.99 | 206.43 | 205.16 |
| High | 213.75 | 208.57 | 207.30 | 205.16 |
| Low | 207.37 | 205.69 | 204.84 | 202.48 |
Performance
| 1 day | -0.94% | ||
| 1 week | -5.56% | ||
| 1 month | -3.18% | ||
| 3 months | -7.88% | ||
| 6 months | -7.04% | ||
| Current year | -3.62% | ||
| 1 year | +13.56% | ||
| 3 years | -7.21% | ||
| 5 years | +5.65% | ||
| 10 years | +181.92% |
Volumes
marketsDaily volume
5 076 119
Estimated daily volume
5 076 119
Avg. Volume 20 sessions
1 631 787
Daily volume ratio
3.11
Avg. Volume 20 sessions USD
331 220 125.26
Record volume 1
43 322 200
Record volume 2
32 463 000
Record volume 3
29 918 500
Capital turnover ratio
0.00
Float rotation
0.00
Basic data
Capitalization (USD)
73 086 069 005
Net sales (USD)
5 578 900 000
Number of employees
3 565
Sales / Employee (USD)
1 564 909
Free-Float
99.57 %
Free-Float capitalization (USD)
72 768 758 287
Average Daily Capital Traded
0.45%
Highs and lows
1 week
202.48
213.75
1 month
202.48214.95
Current year
195.54222.63
1 year
177.04223.80
3 years
166.55256.94
5 years
131.80256.94
10 years
69.16256.94
Indicators
Moving average 5 days
207.40
Moving average 20 days
209.97
Moving average 50 days
211.22
Moving average 100 days
210.62
Price spread / (MMA5)
+2.18%
Price spread / (MMA20)
+3.44%
Price spread / (MMA50)
+4.06%
Price spread / (MMA100)
+3.76%
STIM
RSI 9 days
35.59
RSI 14 days
39.77
Sector Comparison - Securities & Commodity Exchanges
| Name | Change | 5d. change | 1st Jan change | 1-year change | Capi. | |
|---|---|---|---|---|---|---|
| -0.94% | -5.56% | -3.62% | +13.56% | 73.09B | ||
| +0.50% | -2.89% | +19.95% | +62.82% | 23.23B | ||
| +2.87% | -1.89% | +23.57% | +61.63% | 12B | ||
| +0.29% | -1.36% | -1.13% | -7.53% | 8.03B | ||
| -0.42% | -0.59% | +26.02% | +46.94% | 7.53B | ||
| +5.44% | -1.33% | +21.28% | +383.03% | 4.37B | ||
| -.--% | -0.77% | -7.19% | -11.03% | 2.81B | ||
| +0.69% | -3.32% | +13.49% | +149.53% | 2.22B | ||
| -0.75% | -2.92% | -8.84% | +0.10% | 1.63B | ||
| -0.44% | +6.07% | +102.13% | +344.01% | 1.45B | ||
| +1.94% | -1.91% | +21.81% | +15.38% | 1.37B | ||
| -0.73% | -0.35% | -11.50% | -16.69% | 1.04B | ||
| -0.52% | +0.28% | -8.23% | -8.56% | 601M | ||
| -2.16% | -4.54% | +6.47% | +18.77% | 482M | ||
| -0.11% | -0.26% | -0.43% | +0.91% | 418M | ||
| -3.98% | -1.03% | +13.53% | +19.73% | 270M | ||
| Average | +0.10% | -1.72% | +12.96% | +67.04% | ||
| Weighted average by Cap. | -0.00% | -3.97% | +6.58% | +42.49% |
Historical data
| Date | Opening | High | Low | End-of-day | Volume |
|---|
Last transactions
78b.QhBbf8Jijeh0MqD6w33os62zgj_Xz_JDmRxKAYRTesY.BXwOGqgquLErCsGqtSmqi_jC2nm8qJ51qCtzXtYZT5U6aB00tgPevxZW4Q
| Date | Price | Volume | Daily volume |
|---|---|---|---|
| 04:00:00 pm | 203 | 2,381,339 | 3,727,228 |
| 03:59:59 pm | 202.8 | 1,420 | 1,345,889 |
| 03:59:59 pm | 202.8 | 100 | 1,344,469 |
| 03:59:59 pm | 202.8 | 300 | 1,344,369 |
| 03:59:59 pm | 202.8 | 805 | 1,344,069 |
| 03:59:59 pm | 202.9 | 150 | 1,343,264 |
| 03:59:59 pm | 202.9 | 2,450 | 1,343,114 |
| 03:59:59 pm | 202.9 | 231 | 1,340,664 |
| 03:59:59 pm | 202.9 | 892 | 1,340,433 |
| 03:59:59 pm | 202.9 | 892 | 1,339,541 |
Monthly variations
Annual change
| 2024 | -3.62% | ||
| 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.
