$284.33
−0.07−0.02%
Daily close · market data delayed
Atoic Pulse
Our AI's live read on CME
CME Group Inc. is down 0.02% to $284.33 on 1.01× average volume.
- Sitting 42% of the way between 52W low $251.90 and high $329.16
- Volume tracking at 1.01× the 20-day average — roughly in line with recent sessions
- Opened down 3.28% from the prior close of $284.40
- Closed in the top 14% of today's intraday range
Range: $284.33 – 292.50Change: −1.27%
| Time | Price | Volume |
|---|---|---|
| Apr 21, 1:35 PM | $287.99 | 44.2K |
| Apr 21, 1:40 PM | $288.26 | 45.1K |
| Apr 21, 1:45 PM | $287.90 | 24.4K |
| Apr 21, 1:50 PM | $286.77 | 43.9K |
| Apr 21, 1:55 PM | $287.12 | 28.4K |
| Apr 21, 2:00 PM | $286.04 | 17.9K |
| Apr 21, 2:05 PM | $286.11 | 38.2K |
| Apr 21, 2:10 PM | $285.68 | 17.6K |
| Apr 21, 2:15 PM | $286.75 | 44.9K |
| Apr 21, 2:20 PM | $287.02 | 32.3K |
| Apr 21, 2:25 PM | $287.18 | 42.3K |
| Apr 21, 2:30 PM | $288.09 | 28.7K |
| Apr 21, 2:35 PM | $288.60 | 24.2K |
| Apr 21, 2:40 PM | $288.94 | 38.5K |
| Apr 21, 2:45 PM | $289.97 | 38.2K |
| Apr 21, 2:50 PM | $290.38 | 45.2K |
| Apr 21, 2:55 PM | $291.07 | 41.5K |
| Apr 21, 3:00 PM | $291.84 | 35.9K |
| Apr 21, 3:05 PM | $290.88 | 39.1K |
| Apr 21, 3:10 PM | $289.93 | 30.3K |
| Apr 21, 3:15 PM | $290.30 | 26.1K |
| Apr 21, 3:20 PM | $290.79 | 33.2K |
| Apr 21, 3:25 PM | $291.20 | 34.2K |
| Apr 21, 3:30 PM | $290.13 | 20.3K |
| Apr 21, 3:35 PM | $291.08 | 28.1K |
| Apr 21, 3:40 PM | $290.44 | 24.3K |
| Apr 21, 3:45 PM | $290.24 | 21.1K |
| Apr 21, 3:50 PM | $290.81 | 17.9K |
| Apr 21, 3:55 PM | $290.75 | 41.7K |
| Apr 21, 4:00 PM | $291.48 | 17.8K |
| Apr 21, 4:05 PM | $292.50 | 42.1K |
| Apr 21, 4:10 PM | $291.88 | 24.4K |
| Apr 21, 4:15 PM | $291.19 | 18.8K |
| Apr 21, 4:20 PM | $290.92 | 40.1K |
| Apr 21, 4:25 PM | $291.07 | 23.4K |
| Apr 21, 4:30 PM | $290.63 | 26.4K |
| Apr 21, 4:35 PM | $290.46 | 32.9K |
| Apr 21, 4:40 PM | $290.79 | 43.1K |
| Apr 21, 4:45 PM | $289.99 | 17.9K |
| Apr 21, 4:50 PM | $290.66 | 45.0K |
| Apr 21, 4:55 PM | $290.63 | 21.0K |
| Apr 21, 5:00 PM | $289.96 | 43.0K |
| Apr 21, 5:05 PM | $289.25 | 34.8K |
| Apr 21, 5:10 PM | $289.74 | 22.6K |
| Apr 21, 5:15 PM | $290.41 | 22.1K |
| Apr 21, 5:20 PM | $289.63 | 21.6K |
| Apr 21, 5:25 PM | $289.74 | 40.3K |
| Apr 21, 5:30 PM | $288.87 | 26.9K |
| Apr 21, 5:35 PM | $289.66 | 34.1K |
| Apr 21, 5:40 PM | $289.92 | 43.7K |
| Apr 21, 5:45 PM | $289.07 | 34.5K |
| Apr 21, 5:50 PM | $288.01 | 35.7K |
| Apr 21, 5:55 PM | $287.42 | 38.4K |
| Apr 21, 6:00 PM | $286.98 | 30.8K |
| Apr 21, 6:05 PM | $286.80 | 28.8K |
| Apr 21, 6:10 PM | $287.60 | 34.5K |
| Apr 21, 6:15 PM | $287.87 | 26.2K |
| Apr 21, 6:20 PM | $287.46 | 26.7K |
| Apr 21, 6:25 PM | $287.84 | 37.9K |
| Apr 21, 6:30 PM | $288.28 | 20.4K |
| Apr 21, 6:35 PM | $287.82 | 22.5K |
| Apr 21, 6:40 PM | $287.89 | 18.0K |
| Apr 21, 6:45 PM | $288.14 | 36.3K |
| Apr 21, 6:50 PM | $287.83 | 27.5K |
| Apr 21, 6:55 PM | $288.50 | 31.3K |
| Apr 21, 7:00 PM | $287.78 | 44.5K |
| Apr 21, 7:05 PM | $286.76 | 39.6K |
| Apr 21, 7:10 PM | $285.65 | 18.7K |
| Apr 21, 7:15 PM | $285.49 | 21.2K |
| Apr 21, 7:20 PM | $284.51 | 18.4K |
| Apr 21, 7:25 PM | $285.27 | 43.3K |
| Apr 21, 7:30 PM | $285.08 | 40.6K |
| Apr 21, 7:35 PM | $285.46 | 37.9K |
| Apr 21, 7:40 PM | $284.54 | 28.4K |
| Apr 21, 7:45 PM | $285.63 | 43.5K |
| Apr 21, 7:50 PM | $285.61 | 32.6K |
| Apr 21, 7:55 PM | $284.77 | 32.0K |
| Apr 21, 8:00 PM | $284.33 | 21.8K |
Hover or touch to inspect price and volume. Daily bars for >1M windows; intraday for shorter ones.
Key stats
- Previous Close
- $284.40
- Open
- $275.06
- Day's Range
- $274.60 – 285.94
- 52-Week Range
- $251.90 – 329.16
- Volume
- 2.3M
- Avg Volume (20d)
- 2.3M
- Market Cap
- $40.00B
- Exchange
- NASDAQ
Signals firing on CME
Live conditions Atoic's detectors match against the tape right now.
Gap Down-3.28% gap at open
Open below prior day's low.
Atoic coverage
No articles yet mentioning CME. We publish when a signal fires — check back.