CME Group Rg-A
CME
USD
STOCK MARKET:
NMS
Open
 
...
Large gap with delayed quotes
Last quote
10/16/2025 - 20:39:48
Bid
10/16/2025 - 20:39:48
Bid
Volume 		Ask
10/16/2025 - 20:39:48
Ask
Volume
263.92
-4.23 ( -1.58% )
263.92
100
264.26
200
More information
Analysis by TheScreener
14.10.2025
Evaluation Slightly positive  
Interest Weak  
Sensibility Low  

History data

Date Local exchange time Volume Price
10/16/2025 14:39 1 264.02
10/16/2025 14:39 12 264.105
10/16/2025 14:39 20 264.0056
10/16/2025 14:39 5 263.7654
10/16/2025 14:39 4 264.1175
10/16/2025 14:39 1 264.02
10/16/2025 14:39 100 263.98
10/16/2025 14:39 1 263.96
10/16/2025 14:39 23 264.02
10/16/2025 14:39 95 263.7604
10/16/2025 14:39 10 264.055
10/16/2025 14:39 1 264.02
10/16/2025 14:39 63 263.99
10/16/2025 14:39 10 263.99
10/16/2025 14:39 1 264.04
10/16/2025 14:39 14 264.08
10/16/2025 14:39 50 264.01
10/16/2025 14:39 3 264.01
10/16/2025 14:39 50 264.01
10/16/2025 14:39 8 264.01
10/16/2025 14:39 8 264.01
10/16/2025 14:39 1 264.06
10/16/2025 14:39 19 264.04
10/16/2025 14:39 3 264.10
10/16/2025 14:39 1 264.12
10/16/2025 14:39 1 263.7519
10/16/2025 14:39 33 264.1687
10/16/2025 14:39 1 264.06
10/16/2025 14:39 7 264.12
10/16/2025 14:39 5 264.12
10/16/2025 14:39 8 264.06
10/16/2025 14:39 28 264.06
10/16/2025 14:39 16 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 9 264.06
10/16/2025 14:39 5 264.06
10/16/2025 14:39 91 264.06
10/16/2025 14:39 10 264.05
10/16/2025 14:39 14 264.06
10/16/2025 14:39 81 264.06
10/16/2025 14:39 10 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 4 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 2 264.05
10/16/2025 14:39 3 264.05
10/16/2025 14:39 1 264.05
10/16/2025 14:39 99 264.06
10/16/2025 14:39 1 264.06
10/16/2025 14:39 4 263.89
10/16/2025 14:39 100 264.06
10/16/2025 14:39 22 264.04
10/16/2025 14:39 100 264.03
10/16/2025 14:39 49 264.04
10/16/2025 14:39 45 264.04
10/16/2025 14:39 5 264.03
10/16/2025 14:39 28 264.01
10/16/2025 14:39 10 263.95
10/16/2025 14:39 3 263.96
10/16/2025 14:39 57 263.97
10/16/2025 14:39 4 263.89
10/16/2025 14:39 15 263.89
10/16/2025 14:39 29 263.93
10/16/2025 14:39 50 263.93
10/16/2025 14:39 14 263.94
10/16/2025 14:39 1 263.98
10/16/2025 14:39 4 263.96
10/16/2025 14:39 20 263.96
10/16/2025 14:39 9 263.88
10/16/2025 14:39 9 263.88
10/16/2025 14:39 14 263.88
10/16/2025 14:39 2 263.88
10/16/2025 14:38 1 263.88
10/16/2025 14:38 4 263.7068
10/16/2025 14:38 30 263.88
10/16/2025 14:38 4 263.88
10/16/2025 14:38 10 263.88
10/16/2025 14:38 11 263.875
10/16/2025 14:38 13 263.88
10/16/2025 14:38 2 263.875
10/16/2025 14:38 41 263.875
10/16/2025 14:38 17 263.875
10/16/2025 14:38 38 263.875
10/16/2025 14:38 40 263.875
10/16/2025 14:38 10 263.85
10/16/2025 14:38 6 263.875
10/16/2025 14:38 13 263.87
10/16/2025 14:38 7 263.875
10/16/2025 14:38 6 263.86
10/16/2025 14:38 9 263.855
10/16/2025 14:38 14 263.855
10/16/2025 14:38 4 263.83
10/16/2025 14:38 4 263.77
10/16/2025 14:38 11 263.85
10/16/2025 14:38 4 263.87
10/16/2025 14:38 18 263.83
10/16/2025 14:38 1 263.84
10/16/2025 14:38 2 263.91
10/16/2025 14:38 100 264.00
10/16/2025 14:38 4 263.5781
10/16/2025 14:38 1 263.81
10/16/2025 14:38 4 263.7944
10/16/2025 14:38 10 264.01
10/16/2025 14:38 5 263.5595
10/16/2025 14:38 1 263.81
10/16/2025 14:38 22 263.825
10/16/2025 14:38 17 263.83
10/16/2025 14:38 2 263.755
10/16/2025 14:38 2 263.755
10/16/2025 14:38 6 263.755
10/16/2025 14:38 44 263.755
10/16/2025 14:38 1 263.755
10/16/2025 14:38 150 263.80
10/16/2025 14:38 50 263.785
10/16/2025 14:38 20 263.82
10/16/2025 14:38 20 263.785
10/16/2025 14:38 100 263.82
10/16/2025 14:38 40 263.83
10/16/2025 14:38 3 263.82
10/16/2025 14:38 1 263.82
10/16/2025 14:38 1 263.82
10/16/2025 14:38 3 263.82
10/16/2025 14:38 17 263.82
10/16/2025 14:38 33 263.82
10/16/2025 14:38 10 263.82
10/16/2025 14:38 37 263.82
10/16/2025 14:38 3 263.82
10/16/2025 14:38 10 263.82
10/16/2025 14:38 1 263.81
10/16/2025 14:38 31 263.79
10/16/2025 14:38 38 263.76
10/16/2025 14:38 100 263.76
10/16/2025 14:38 100 263.76
10/16/2025 14:38 63 263.76
10/16/2025 14:38 100 263.76
10/16/2025 14:38 38 263.78
10/16/2025 14:38 30 263.79
10/16/2025 14:38 5 263.79
10/16/2025 14:38 18 263.79
10/16/2025 14:38 2 263.77
10/16/2025 14:38 2 263.76
10/16/2025 14:38 5 263.6774
10/16/2025 14:38 1 263.6774
10/16/2025 14:38 4 263.61
10/16/2025 14:38 5 263.71
10/16/2025 14:38 11 263.71
10/16/2025 14:38 18 263.82
10/16/2025 14:38 4 263.79
10/16/2025 14:38 63 263.71
10/16/2025 14:38 3 263.677
10/16/2025 14:38 10 263.65
10/16/2025 14:38 10 263.6059
10/16/2025 14:38 100 263.70
10/16/2025 14:38 100 263.69
10/16/2025 14:38 100 263.69
10/16/2025 14:38 6 263.65
10/16/2025 14:38 1 263.65
10/16/2025 14:38 95 263.605
10/16/2025 14:38 100 263.605
10/16/2025 14:38 30 263.60
10/16/2025 14:38 100 263.61
10/16/2025 14:38 9 263.60
10/16/2025 14:38 100 263.61
10/16/2025 14:38 1 263.61
10/16/2025 14:38 100 263.67
10/16/2025 14:38 1 263.66
10/16/2025 14:38 1 263.69
10/16/2025 14:38 4 263.66
10/16/2025 14:38 100 263.60
10/16/2025 14:38 300 263.615
10/16/2025 14:38 100 263.64
10/16/2025 14:38 100 263.63
10/16/2025 14:38 100 263.66
10/16/2025 14:38 34 263.60
10/16/2025 14:38 100 263.60
10/16/2025 14:38 12 263.60
10/16/2025 14:38 5 263.60
10/16/2025 14:38 6 263.71
10/16/2025 14:38 1 263.60
10/16/2025 14:38 74 263.60
10/16/2025 14:38 75 263.60
10/16/2025 14:38 75 263.60
10/16/2025 14:38 74 263.60
10/16/2025 14:38 38 263.60
10/16/2025 14:38 37 263.60
10/16/2025 14:38 2 263.60
10/16/2025 14:38 200 263.605
10/16/2025 14:38 1 263.68
10/16/2025 14:38 100 263.61
10/16/2025 14:38 13 263.69
10/16/2025 14:38 3 263.69
10/16/2025 14:38 2 263.71
10/16/2025 14:38 16 263.71
10/16/2025 14:38 100 263.625
10/16/2025 14:38 38 263.72
10/16/2025 14:38 100 263.63
10/16/2025 14:38 100 263.665
10/16/2025 14:38 21 263.60
10/16/2025 14:38 100 263.725
10/16/2025 14:38 661 263.725
10/16/2025 14:38 250 263.7325
10/16/2025 14:38 6 263.74
10/16/2025 14:38 100 263.725
10/16/2025 14:38 48 263.725
10/16/2025 14:38 50 263.725
10/16/2025 14:38 1 263.725
10/16/2025 14:38 25 263.725
10/16/2025 14:38 4 263.725
10/16/2025 14:38 7 263.73
10/16/2025 14:38 5 263.725
10/16/2025 14:38 10 263.77
10/16/2025 14:38 9 263.725
10/16/2025 14:38 2 263.725
10/16/2025 14:38 2 263.725
10/16/2025 14:38 1 263.8599
10/16/2025 14:38 100 263.725
10/16/2025 14:37 1 263.725
10/16/2025 14:37 4 263.7233
10/16/2025 14:37 3 263.77
10/16/2025 14:37 14 263.725
10/16/2025 14:37 5 263.725
10/16/2025 14:37 5 263.77
10/16/2025 14:37 11 263.725
10/16/2025 14:37 1 263.79
10/16/2025 14:37 25 263.725
10/16/2025 14:37 1 263.76
10/16/2025 14:37 14 263.725
10/16/2025 14:37 50 263.75
10/16/2025 14:37 50 263.75
10/16/2025 14:37 14 263.725
10/16/2025 14:37 50 263.75
10/16/2025 14:37 42 263.75
10/16/2025 14:37 8 263.75
10/16/2025 14:37 12 263.725
10/16/2025 14:37 21 263.725
10/16/2025 14:37 7 263.725
10/16/2025 14:37 29 263.725
10/16/2025 14:37 19 263.75
10/16/2025 14:37 78 263.577
10/16/2025 14:37 1 263.74
10/16/2025 14:37 12 263.725
10/16/2025 14:37 9 263.725
10/16/2025 14:37 50 263.725
10/16/2025 14:37 1 263.76
10/16/2025 14:37 1 263.76
10/16/2025 14:37 1 263.75
10/16/2025 14:37 7 263.725
10/16/2025 14:37 5 263.5952
10/16/2025 14:37 55 263.725
10/16/2025 14:37 38 263.71
10/16/2025 14:37 10 263.71
10/16/2025 14:37 2 263.5901
10/16/2025 14:37 100 263.725
10/16/2025 14:37 30 263.7029
10/16/2025 14:37 20 263.5901
10/16/2025 14:37 62 263.725
10/16/2025 14:37 1 263.74
10/16/2025 14:37 19 263.725
10/16/2025 14:37 13 263.725
10/16/2025 14:37 1 263.725
10/16/2025 14:37 8 263.70
10/16/2025 14:37 4 263.725
10/16/2025 14:37 10 263.725
10/16/2025 14:36 8 263.725
10/16/2025 14:36 1 263.5532
10/16/2025 14:36 1 263.5912
10/16/2025 14:36 1 263.725
10/16/2025 14:36 12 263.62
10/16/2025 14:36 62 263.90
10/16/2025 14:36 4 263.6956
10/16/2025 14:36 7 263.755
10/16/2025 14:36 1 263.755
10/16/2025 14:36 25 263.755
10/16/2025 14:36 3 263.6956
10/16/2025 14:36 1 263.755
10/16/2025 14:36 9 263.755
10/16/2025 14:36 10 263.63
10/16/2025 14:36 2 263.67
10/16/2025 14:36 4 263.5381
10/16/2025 14:36 2 263.76
10/16/2025 14:36 56 263.5473
10/16/2025 14:36 38 263.71
10/16/2025 14:36 100 263.76
10/16/2025 14:36 38 263.71
10/16/2025 14:36 1 263.76
10/16/2025 14:36 9 263.74
10/16/2025 14:36 6 263.75
10/16/2025 14:36 1 263.554
10/16/2025 14:36 35 263.4862
10/16/2025 14:36 4 263.5301
10/16/2025 14:36 6 263.7835
10/16/2025 14:36 19 263.725
10/16/2025 14:36 10 263.725
10/16/2025 14:36 29 263.73
10/16/2025 14:36 10 263.77
10/16/2025 14:36 12 263.76
10/16/2025 14:36 6 263.695
10/16/2025 14:36 14 263.695
10/16/2025 14:36 1 263.695
10/16/2025 14:36 53 263.6492
10/16/2025 14:36 6 263.5658
10/16/2025 14:35 10 263.695
10/16/2025 14:35 10 263.70
10/16/2025 14:35 60 263.67
10/16/2025 14:35 2 263.69
10/16/2025 14:35 7 263.67
10/16/2025 14:35 1 263.69
10/16/2025 14:35 1 263.68
10/16/2025 14:35 1 263.66
10/16/2025 14:35 5 263.65
10/16/2025 14:35 3 263.59
10/16/2025 14:35 8 263.59
10/16/2025 14:35 1 263.59
10/16/2025 14:35 14 263.59
10/16/2025 14:35 80 263.6152
10/16/2025 14:35 1 263.59
10/16/2025 14:35 100 263.76
10/16/2025 14:35 5 263.4319
10/16/2025 14:35 5 263.59
10/16/2025 14:35 5 263.59
10/16/2025 14:35 9 263.59
10/16/2025 14:35 64 263.59
10/16/2025 14:35 2 263.59
10/16/2025 14:35 92 263.5901
10/16/2025 14:35 1 263.59
10/16/2025 14:35 100 263.5963
10/16/2025 14:35 2 263.58
10/16/2025 14:35 1 263.61
10/16/2025 14:35 9 263.61
10/16/2025 14:35 7 263.545
10/16/2025 14:35 50 263.61
10/16/2025 14:35 10 263.4779
10/16/2025 14:35 100 263.60
10/16/2025 14:35 4 263.60
10/16/2025 14:35 3 263.60
10/16/2025 14:35 4 263.60
10/16/2025 14:35 4 263.59
10/16/2025 14:35 9 263.61
10/16/2025 14:35 4 263.62
10/16/2025 14:35 9 263.60
10/16/2025 14:35 18 263.60
10/16/2025 14:35 18 263.60
10/16/2025 14:35 100 263.54
10/16/2025 14:35 15 263.55
10/16/2025 14:35 4 263.60
10/16/2025 14:35 97 263.61
10/16/2025 14:35 2 263.61
10/16/2025 14:35 1 263.61
10/16/2025 14:35 1 263.60
10/16/2025 14:35 100 263.60
10/16/2025 14:35 18 263.61
10/16/2025 14:35 100 263.60
10/16/2025 14:35 24 263.60
10/16/2025 14:35 9 263.60
10/16/2025 14:35 1 263.60
10/16/2025 14:35 40 263.59
10/16/2025 14:35 1 263.59
10/16/2025 14:35 1 263.59
10/16/2025 14:35 50 263.59
10/16/2025 14:35 100 263.59
10/16/2025 14:35 3 263.57
10/16/2025 14:35 4 263.58
10/16/2025 14:35 1 263.455
10/16/2025 14:35 50 263.58
10/16/2025 14:35 3 263.54
10/16/2025 14:35 4 263.54
10/16/2025 14:35 1 263.58
10/16/2025 14:35 13 263.56
10/16/2025 14:35 20 263.55
10/16/2025 14:35 1 263.55
10/16/2025 14:35 12 263.60
10/16/2025 14:35 15 263.455
10/16/2025 14:35 1 263.3966
10/16/2025 14:35 4 263.5217
10/16/2025 14:35 85 263.60
10/16/2025 14:35 15 263.455
10/16/2025 14:35 40 263.43
10/16/2025 14:35 33 263.4501
10/16/2025 14:35 8 263.47
10/16/2025 14:35 23 263.46
10/16/2025 14:35 1 263.46
10/16/2025 14:35 280 263.6018
10/16/2025 14:35 12 263.455
10/16/2025 14:35 7 263.61
10/16/2025 14:35 17 263.4325
10/16/2025 14:35 15 263.4375
10/16/2025 14:35 69 263.5593
10/16/2025 14:35 1 263.52
10/16/2025 14:35 7 263.61
10/16/2025 14:35 100 263.61
10/16/2025 14:35 9 263.455
10/16/2025 14:35 21 263.4525
10/16/2025 14:35 5 263.425
10/16/2025 14:35 16 263.24
10/16/2025 14:35 100 263.5475
10/16/2025 14:35 14 263.52
10/16/2025 14:35 1 263.52
10/16/2025 14:35 3 263.52
10/16/2025 14:35 4 263.52
10/16/2025 14:35 10 263.51
10/16/2025 14:35 1 263.52
10/16/2025 14:35 100 263.52
10/16/2025 14:35 19 263.51
10/16/2025 14:35 65 263.52
10/16/2025 14:35 1 263.52
10/16/2025 14:35 19 263.52
10/16/2025 14:35 12 263.52
10/16/2025 14:35 3 263.52
10/16/2025 14:35 45 263.51
10/16/2025 14:35 10 263.51
10/16/2025 14:35 100 263.52
10/16/2025 14:35 10 263.42
10/16/2025 14:35 400 263.52
10/16/2025 14:35 100 263.52
10/16/2025 14:35 47 263.41
10/16/2025 14:35 100 263.52
10/16/2025 14:35 1 263.51
10/16/2025 14:35 20 263.44
10/16/2025 14:35 22 263.39
10/16/2025 14:35 14 263.38
10/16/2025 14:35 10 263.39
10/16/2025 14:35 100 263.46
10/16/2025 14:35 19 263.45
10/16/2025 14:35 19 263.47
10/16/2025 14:35 100 263.47
10/16/2025 14:35 45 263.45
10/16/2025 14:35 19 263.455
10/16/2025 14:35 19 263.45
10/16/2025 14:35 4 263.49
10/16/2025 14:35 1 263.49
10/16/2025 14:35 1 263.49
10/16/2025 14:35 3 263.49
10/16/2025 14:35 4 263.46
10/16/2025 14:35 15 263.43
10/16/2025 14:35 1 263.48
10/16/2025 14:35 1 263.47
10/16/2025 14:35 56 263.38
10/16/2025 14:35 1 263.38
10/16/2025 14:35 2 263.38
10/16/2025 14:35 3 263.38
10/16/2025 14:35 8 263.38
10/16/2025 14:35 26 263.6183
10/16/2025 14:35 3 263.38
10/16/2025 14:35 4 263.2428
10/16/2025 14:35 6 263.6185
10/16/2025 14:35 1 263.38
10/16/2025 14:35 15 263.38
10/16/2025 14:35 4 263.4322
10/16/2025 14:35 94 263.34
10/16/2025 14:35 2 263.35
10/16/2025 14:35 2 263.38
10/16/2025 14:35 4 263.34
10/16/2025 14:35 15 263.385
10/16/2025 14:35 4 263.3431
10/16/2025 14:35 10 263.3433
10/16/2025 14:35 11 263.30
10/16/2025 14:35 26 263.30
10/16/2025 14:35 1 263.502412
10/16/2025 14:35 12 263.30
10/16/2025 14:35 1 263.40
10/16/2025 14:35 100 263.36
10/16/2025 14:35 1 263.36
10/16/2025 14:35 30 263.30
10/16/2025 14:35 2 263.33
10/16/2025 14:34 5 263.30
10/16/2025 14:34 8 263.30
10/16/2025 14:34 1 263.40
10/16/2025 14:34 55 263.30
10/16/2025 14:34 1 263.32
10/16/2025 14:34 18 263.51
10/16/2025 14:34 1 263.35
10/16/2025 14:34 30 263.30