CME Historical Prices
CME Group Inc. · daily open, high, low, close & volume
Trading days
249
Period high
329.16
Period low
218.31
Period change
+10.32%
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 6, 2026 | 303.68 | 308.76 | 301.40 | 305.89 | -0.44% | 1,452,931 |
| Nov 5, 2026 | 311.89 | 312.80 | 306.00 | 307.24 | -0.33% | 2,111,651 |
| Nov 4, 2026 | 303.91 | 308.38 | 300.29 | 308.27 | +1.38% | 2,089,255 |
| Nov 3, 2026 | 306.11 | 306.52 | 300.91 | 304.06 | -0.71% | 1,712,954 |
| Nov 2, 2026 | 303.14 | 306.59 | 301.74 | 306.24 | +1.02% | 1,890,849 |
| Oct 30, 2026 | 302.84 | 306.70 | 301.66 | 303.14 | +2.27% | 1,955,871 |
| Oct 29, 2026 | 296.00 | 299.74 | 292.37 | 296.42 | +0.81% | 2,199,692 |
| Oct 28, 2026 | 292.00 | 295.45 | 291.37 | 294.04 | +0.19% | 1,307,766 |
| Oct 27, 2026 | 304.98 | 305.64 | 292.97 | 293.48 | -4.73% | 1,750,773 |
| Oct 26, 2026 | 304.79 | 309.40 | 303.76 | 308.06 | +0.77% | 2,196,769 |
| Oct 23, 2026 | 305.06 | 307.78 | 303.93 | 305.71 | -0.09% | 2,180,290 |
| Oct 22, 2026 | 299.25 | 307.27 | 299.25 | 305.98 | +3.45% | 2,294,539 |
| Oct 21, 2026 | 295.77 | 299.00 | 290.19 | 295.79 | +0.16% | 2,031,655 |
| Oct 20, 2026 | 296.38 | 299.92 | 293.30 | 295.31 | +0.61% | 3,151,865 |
| Oct 19, 2026 | 293.86 | 294.10 | 291.42 | 293.53 | -0.12% | 3,511,115 |
| Oct 16, 2026 | 291.68 | 293.97 | 289.50 | 293.87 | +1.52% | 2,181,577 |
| Oct 15, 2026 | 288.00 | 290.20 | 285.95 | 289.46 | +1.36% | 2,084,451 |
| Oct 14, 2026 | 278.74 | 286.59 | 278.50 | 285.59 | +2.72% | 2,003,828 |
| Oct 13, 2026 | 278.43 | 280.56 | 276.68 | 278.03 | +0.28% | 1,418,854 |
| Oct 12, 2026 | 281.78 | 283.52 | 276.38 | 277.24 | -1.18% | 1,601,488 |
| Oct 9, 2026 | 278.38 | 281.52 | 277.00 | 280.56 | +1.49% | 2,591,104 |
| Oct 8, 2026 | 270.75 | 278.21 | 269.77 | 276.44 | +2.28% | 3,807,139 |
| Oct 7, 2026 | 269.81 | 272.39 | 267.87 | 270.27 | +0.03% | 1,307,651 |
| Oct 6, 2026 | 269.43 | 272.39 | 266.81 | 270.18 | +0.06% | 1,373,856 |
| Oct 5, 2026 | 264.67 | 270.17 | 260.35 | 270.03 | +2.62% | 1,564,857 |
| Oct 2, 2026 | 265.41 | 265.41 | 260.06 | 263.14 | -0.74% | 1,543,627 |
| Oct 1, 2026 | 263.93 | 267.82 | 262.60 | 265.10 | +1.19% | 2,279,394 |
| Sep 30, 2026 | 261.86 | 264.88 | 260.49 | 261.98 | -0.47% | 1,903,251 |
| Sep 29, 2026 | 263.52 | 266.94 | 262.78 | 263.22 | -0.01% | 1,433,483 |
| Sep 28, 2026 | 266.09 | 268.20 | 262.51 | 263.24 | -0.47% | 1,334,090 |
| Sep 25, 2026 | 268.72 | 270.77 | 258.87 | 264.48 | -1.65% | 2,201,548 |
| Sep 24, 2026 | 270.80 | 271.68 | 268.02 | 268.91 | -0.70% | 1,255,001 |
| Sep 23, 2026 | 267.51 | 274.17 | 267.39 | 270.80 | +1.34% | 1,369,811 |
| Sep 22, 2026 | 273.43 | 274.70 | 266.92 | 267.21 | -3.02% | 1,801,235 |
| Sep 21, 2026 | 276.38 | 277.74 | 273.87 | 275.53 | -0.17% | 1,532,107 |
| Sep 18, 2026 | 271.89 | 277.49 | 270.98 | 276.01 | +1.79% | 3,351,383 |
| Sep 17, 2026 | 271.24 | 273.23 | 269.45 | 271.15 | -0.48% | 1,593,932 |
| Sep 16, 2026 | 273.46 | 275.99 | 270.16 | 272.46 | -0.96% | 1,654,570 |
| Sep 15, 2026 | 276.71 | 277.92 | 273.90 | 275.09 | -1.91% | 2,358,972 |
| Sep 14, 2026 | 279.78 | 281.36 | 277.75 | 280.46 | +1.79% | 1,731,687 |
| Sep 11, 2026 | 275.35 | 276.16 | 271.30 | 275.54 | +0.54% | 1,050,576 |
| Sep 10, 2026 | 276.39 | 277.67 | 272.57 | 274.07 | -0.23% | 1,670,345 |
| Sep 9, 2026 | 276.31 | 277.64 | 274.01 | 274.70 | -1.27% | 1,618,608 |
| Sep 8, 2026 | 280.78 | 281.00 | 277.57 | 278.23 | -1.09% | 1,645,440 |
| Sep 4, 2026 | 279.50 | 283.00 | 278.65 | 281.29 | -0.27% | 1,648,183 |
| Sep 3, 2026 | 280.72 | 283.30 | 279.43 | 282.05 | +1.54% | 1,739,922 |
| Sep 2, 2026 | 285.61 | 286.14 | 275.63 | 277.77 | -2.71% | 2,464,688 |
| Aug 31, 2026 | 284.15 | 287.44 | 282.87 | 285.50 | -0.10% | 3,295,806 |
| Aug 28, 2026 | 281.20 | 286.30 | 279.86 | 285.80 | +1.73% | 2,981,933 |
| Aug 27, 2026 | 280.08 | 282.71 | 279.46 | 280.94 | -0.01% | 2,058,697 |
| Aug 26, 2026 | 278.41 | 282.17 | 277.76 | 280.98 | +1.32% | 1,722,544 |
| Aug 25, 2026 | 277.00 | 279.36 | 273.22 | 277.32 | -0.66% | 1,403,310 |
| Aug 24, 2026 | 276.17 | 279.78 | 274.15 | 279.17 | +1.52% | 1,318,020 |
| Aug 21, 2026 | 272.58 | 275.50 | 271.64 | 274.98 | +1.52% | 1,815,207 |
| Aug 20, 2026 | 266.94 | 273.18 | 266.42 | 270.87 | +1.47% | 1,560,886 |
| Aug 19, 2026 | 270.25 | 272.30 | 262.20 | 266.94 | -1.69% | 2,561,556 |
| Aug 18, 2026 | 271.36 | 274.00 | 269.06 | 271.54 | +1.37% | 1,488,915 |
| Aug 17, 2026 | 269.32 | 271.82 | 267.67 | 267.88 | -0.71% | 2,150,693 |
| Aug 14, 2026 | 266.88 | 271.09 | 265.56 | 269.80 | +0.97% | 1,717,443 |
| Aug 13, 2026 | 262.17 | 267.59 | 261.40 | 267.21 | +1.92% | 2,023,311 |
| Aug 12, 2026 | 256.91 | 263.39 | 256.83 | 262.17 | +1.10% | 1,366,263 |
| Aug 11, 2026 | 262.82 | 262.98 | 258.76 | 259.32 | -1.64% | 1,593,456 |
| Aug 10, 2026 | 262.57 | 268.53 | 262.01 | 263.65 | -0.00% | 1,578,459 |
| Aug 7, 2026 | 262.57 | 266.27 | 262.43 | 263.66 | -0.25% | 1,250,865 |
| Aug 6, 2026 | 266.11 | 269.00 | 262.73 | 264.32 | -0.17% | 1,841,438 |
| Aug 5, 2026 | 264.48 | 265.95 | 259.24 | 264.78 | +0.82% | 1,745,832 |
| Aug 4, 2026 | 262.17 | 264.44 | 260.40 | 262.63 | -1.33% | 2,294,798 |
| Aug 3, 2026 | 267.73 | 270.00 | 264.31 | 266.17 | -0.60% | 1,733,307 |
| Jul 31, 2026 | 266.64 | 269.94 | 265.00 | 267.79 | +0.21% | 3,269,405 |
| Jul 30, 2026 | 260.81 | 267.47 | 260.60 | 267.22 | +0.67% | 2,591,040 |
| Jul 29, 2026 | 260.25 | 266.25 | 259.44 | 265.44 | +2.09% | 2,916,726 |
| Jul 28, 2026 | 256.51 | 262.34 | 255.34 | 260.00 | +1.82% | 2,238,606 |
| Jul 27, 2026 | 255.47 | 256.65 | 251.50 | 255.36 | +0.02% | 1,675,580 |
| Jul 24, 2026 | 254.20 | 256.16 | 251.34 | 255.31 | +0.39% | 1,809,403 |
| Jul 23, 2026 | 250.35 | 257.53 | 249.74 | 254.32 | +2.04% | 2,878,195 |
| Jul 22, 2026 | 247.57 | 255.25 | 244.66 | 249.24 | +5.00% | 3,897,970 |
| Jul 21, 2026 | 243.50 | 243.72 | 237.13 | 237.38 | -3.15% | 3,608,264 |
| Jul 20, 2026 | 243.50 | 246.70 | 241.22 | 245.11 | +0.02% | 2,975,444 |
| Jul 17, 2026 | 246.27 | 248.30 | 243.16 | 245.05 | -0.50% | 3,360,552 |
| Jul 16, 2026 | 245.86 | 247.23 | 242.02 | 246.27 | +0.44% | 2,408,502 |
| Jul 15, 2026 | 243.20 | 247.24 | 243.03 | 245.18 | +0.64% | 2,467,437 |
| Jul 14, 2026 | 242.51 | 247.35 | 242.00 | 243.61 | -0.61% | 1,830,573 |
| Jul 13, 2026 | 243.10 | 245.65 | 240.49 | 245.10 | +2.01% | 2,240,306 |
| Jul 10, 2026 | 240.71 | 243.09 | 236.62 | 240.27 | +0.23% | 1,979,874 |
| Jul 9, 2026 | 238.34 | 240.31 | 234.37 | 239.71 | -1.38% | 3,407,250 |
| Jul 8, 2026 | 240.75 | 247.09 | 240.03 | 243.07 | +0.96% | 3,881,668 |
| Jul 7, 2026 | 237.01 | 243.28 | 235.60 | 240.75 | +2.55% | 2,994,522 |
| Jul 6, 2026 | 235.86 | 236.88 | 231.29 | 234.76 | -0.78% | 3,042,349 |
| Jul 2, 2026 | 230.67 | 237.42 | 230.67 | 236.60 | +2.42% | 4,627,450 |
| Jul 1, 2026 | 223.73 | 231.13 | 222.25 | 231.00 | +4.61% | 5,159,138 |
| Jun 30, 2026 | 220.30 | 224.92 | 218.71 | 220.83 | +1.03% | 4,046,841 |
| Jun 29, 2026 | 224.07 | 225.23 | 218.31 | 218.58 | -1.10% | 5,083,907 |
| Jun 26, 2026 | 225.34 | 225.72 | 220.73 | 221.00 | -1.78% | 5,970,282 |
| Jun 25, 2026 | 231.32 | 231.32 | 224.40 | 225.00 | -2.88% | 4,426,144 |
| Jun 24, 2026 | 243.74 | 244.64 | 231.30 | 231.68 | -4.37% | 5,584,787 |
| Jun 23, 2026 | 248.57 | 249.75 | 241.45 | 242.26 | -1.20% | 3,297,095 |
| Jun 22, 2026 | 247.25 | 248.58 | 244.67 | 245.20 | -0.48% | 3,046,301 |
| Jun 18, 2026 | 252.81 | 258.00 | 245.61 | 246.38 | -2.44% | 6,953,774 |
| Jun 17, 2026 | 252.18 | 254.96 | 246.00 | 252.54 | -3.46% | 6,690,549 |
| Jun 16, 2026 | 268.30 | 268.30 | 254.01 | 261.60 | -1.68% | 4,095,685 |
| Jun 15, 2026 | 267.50 | 269.53 | 264.01 | 266.08 | -1.28% | 2,658,254 |
| Jun 12, 2026 | 263.50 | 270.00 | 263.45 | 269.53 | +2.80% | 2,863,176 |
| Jun 11, 2026 | 265.80 | 267.41 | 262.00 | 262.18 | -0.61% | 3,508,811 |
| Jun 10, 2026 | 259.17 | 264.14 | 256.23 | 263.80 | +3.07% | 3,141,134 |
| Jun 9, 2026 | 251.36 | 260.49 | 250.48 | 255.94 | +1.55% | 3,717,509 |
| Jun 8, 2026 | 255.60 | 256.05 | 249.81 | 252.03 | -2.09% | 3,763,067 |
| Jun 5, 2026 | 257.48 | 259.45 | 255.43 | 257.40 | +0.52% | 3,516,200 |
| Jun 4, 2026 | 256.23 | 259.04 | 254.33 | 256.06 | +1.35% | 3,688,580 |
| Jun 3, 2026 | 254.23 | 257.50 | 251.28 | 252.64 | +0.84% | 5,097,504 |
| Jun 2, 2026 | 258.50 | 260.42 | 244.56 | 250.53 | -2.80% | 8,507,115 |
| Jun 1, 2026 | 272.15 | 274.19 | 257.22 | 257.76 | -5.77% | 6,266,199 |
| May 29, 2026 | 277.05 | 279.82 | 272.28 | 273.54 | -1.40% | 6,459,940 |
| May 28, 2026 | 279.63 | 280.40 | 277.11 | 277.42 | -0.60% | 2,146,331 |
| May 27, 2026 | 280.92 | 281.75 | 277.01 | 279.10 | -1.22% | 2,863,073 |
| May 26, 2026 | 290.01 | 290.86 | 280.65 | 282.54 | -2.98% | 2,340,075 |
| May 22, 2026 | 289.10 | 293.08 | 289.10 | 291.23 | +0.67% | 1,437,502 |
| May 21, 2026 | 293.98 | 294.80 | 288.76 | 289.29 | -0.29% | 2,443,675 |
| May 20, 2026 | 300.70 | 301.90 | 290.05 | 290.12 | -4.05% | 2,860,172 |
| May 19, 2026 | 305.82 | 308.01 | 302.24 | 302.37 | -0.90% | 2,129,667 |
| May 18, 2026 | 297.87 | 305.46 | 297.87 | 305.12 | +2.09% | 1,913,077 |
| May 15, 2026 | 301.28 | 304.72 | 297.88 | 298.86 | +0.39% | 2,216,538 |
| May 14, 2026 | 297.33 | 298.86 | 294.40 | 297.70 | +0.19% | 1,576,894 |
| May 13, 2026 | 285.44 | 297.78 | 284.62 | 297.13 | +3.98% | 3,523,649 |
| May 12, 2026 | 286.03 | 287.47 | 282.41 | 285.75 | +1.12% | 3,198,653 |
| May 11, 2026 | 281.42 | 284.21 | 280.63 | 282.58 | +0.47% | 2,607,822 |
| May 8, 2026 | 286.41 | 286.95 | 280.69 | 281.25 | -1.95% | 2,308,704 |
| May 7, 2026 | 288.19 | 288.38 | 285.14 | 286.85 | -0.52% | 2,364,015 |
| May 6, 2026 | 285.78 | 288.89 | 283.02 | 288.34 | +0.53% | 2,168,931 |
| May 5, 2026 | 289.77 | 290.50 | 286.35 | 286.82 | -1.20% | 1,949,241 |
| May 4, 2026 | 287.48 | 292.33 | 286.13 | 290.29 | +0.26% | 1,700,843 |
| May 1, 2026 | 289.34 | 291.11 | 288.01 | 289.54 | +0.60% | 2,019,685 |
| Apr 30, 2026 | 285.34 | 288.77 | 283.80 | 287.82 | +0.19% | 2,508,739 |
| Apr 29, 2026 | 282.93 | 287.75 | 281.90 | 287.27 | +0.96% | 1,956,642 |
| Apr 28, 2026 | 286.29 | 287.00 | 283.21 | 284.53 | +0.92% | 1,805,416 |
| Apr 27, 2026 | 286.50 | 286.50 | 281.36 | 281.94 | -1.09% | 2,009,606 |
| Apr 24, 2026 | 284.09 | 286.36 | 279.85 | 285.06 | -0.14% | 2,347,570 |
| Apr 23, 2026 | 285.11 | 286.60 | 280.08 | 285.47 | -0.08% | 2,655,163 |
| Apr 22, 2026 | 275.06 | 286.97 | 274.60 | 285.71 | +0.46% | 3,394,165 |
| Apr 21, 2026 | 288.46 | 289.00 | 283.05 | 284.40 | -1.06% | 2,714,386 |
| Apr 20, 2026 | 288.22 | 289.99 | 286.57 | 287.45 | -0.07% | 2,071,017 |
| Apr 17, 2026 | 293.57 | 294.08 | 284.48 | 287.65 | -2.89% | 3,976,195 |
| Apr 16, 2026 | 296.18 | 298.25 | 295.25 | 296.22 | -0.23% | 1,900,777 |
| Apr 15, 2026 | 296.89 | 298.88 | 294.94 | 296.90 | -0.04% | 1,828,724 |
| Apr 14, 2026 | 298.19 | 299.96 | 295.84 | 297.03 | -1.18% | 2,279,966 |
| Apr 13, 2026 | 297.12 | 300.74 | 295.83 | 300.59 | +1.79% | 1,612,004 |
| Apr 10, 2026 | 300.86 | 300.86 | 294.01 | 295.30 | -1.21% | 3,025,324 |
| Apr 9, 2026 | 302.95 | 303.68 | 297.64 | 298.93 | -1.28% | 4,031,258 |
| Apr 8, 2026 | 299.36 | 304.86 | 298.66 | 302.81 | -2.50% | 3,168,262 |
| Apr 7, 2026 | 308.23 | 312.68 | 307.26 | 310.58 | +0.65% | 1,519,284 |
| Apr 6, 2026 | 305.64 | 310.23 | 304.19 | 308.57 | +1.13% | 1,471,703 |
| Apr 2, 2026 | 300.39 | 305.90 | 297.82 | 305.11 | +2.75% | 1,741,617 |
| Apr 1, 2026 | 295.74 | 297.20 | 293.50 | 296.94 | +0.54% | 1,938,916 |
| Mar 31, 2026 | 298.61 | 300.00 | 292.62 | 295.35 | -0.75% | 2,357,365 |
| Mar 30, 2026 | 297.25 | 298.42 | 293.87 | 297.58 | +1.29% | 1,315,258 |
| Mar 27, 2026 | 297.58 | 299.12 | 293.30 | 293.78 | -1.28% | 1,579,941 |
| Mar 26, 2026 | 297.55 | 300.85 | 294.08 | 297.58 | +1.24% | 2,084,236 |
| Mar 25, 2026 | 300.94 | 302.26 | 292.95 | 293.93 | -2.89% | 2,740,163 |
| Mar 24, 2026 | 303.96 | 307.34 | 302.00 | 302.68 | -1.27% | 1,754,837 |
| Mar 23, 2026 | 305.00 | 307.98 | 304.52 | 306.56 | -0.25% | 1,963,609 |
| Mar 20, 2026 | 310.31 | 311.87 | 304.50 | 307.32 | -1.09% | 3,942,737 |
| Mar 19, 2026 | 310.94 | 313.19 | 307.77 | 310.71 | +0.59% | 2,003,682 |
| Mar 18, 2026 | 311.95 | 314.17 | 308.43 | 308.90 | -1.41% | 1,583,342 |
| Mar 17, 2026 | 313.37 | 316.75 | 312.09 | 313.33 | -0.16% | 1,374,734 |
| Mar 16, 2026 | 309.25 | 314.30 | 308.96 | 313.83 | +0.78% | 1,936,885 |
| Mar 13, 2026 | 312.08 | 314.39 | 310.87 | 311.40 | +0.07% | 2,253,394 |
| Mar 12, 2026 | 308.24 | 312.51 | 305.07 | 311.19 | +2.59% | 2,449,633 |
| Mar 11, 2026 | 304.56 | 305.65 | 302.09 | 303.33 | -0.98% | 2,072,408 |
| Mar 10, 2026 | 309.26 | 310.20 | 300.81 | 306.34 | -4.00% | 2,715,689 |
| Mar 9, 2026 | 317.33 | 320.86 | 314.57 | 319.09 | +0.63% | 3,573,343 |
| Mar 6, 2026 | 315.90 | 320.29 | 314.16 | 317.10 | +0.09% | 1,846,343 |
| Mar 5, 2026 | 318.18 | 320.60 | 314.96 | 316.81 | -1.00% | 2,195,651 |
| Mar 4, 2026 | 319.82 | 322.15 | 317.81 | 320.00 | -1.58% | 2,559,675 |
| Mar 3, 2026 | 327.55 | 329.16 | 324.04 | 325.13 | -0.41% | 2,545,074 |
| Mar 2, 2026 | 322.06 | 327.79 | 321.70 | 326.46 | +2.18% | 2,459,678 |
| Feb 27, 2026 | 319.39 | 321.81 | 316.64 | 319.50 | +0.96% | 2,806,025 |
| Feb 26, 2026 | 310.39 | 316.79 | 309.00 | 316.45 | +2.96% | 2,477,661 |
| Feb 25, 2026 | 317.65 | 322.57 | 306.34 | 307.36 | -3.66% | 3,904,001 |
| Feb 24, 2026 | 313.44 | 319.24 | 313.27 | 319.03 | +1.60% | 2,395,310 |
| Feb 23, 2026 | 309.27 | 314.19 | 308.87 | 314.00 | +1.92% | 3,117,916 |
| Feb 20, 2026 | 303.70 | 308.32 | 302.64 | 308.09 | +1.38% | 2,754,365 |
| Feb 19, 2026 | 302.53 | 304.09 | 300.62 | 303.91 | +0.45% | 1,400,811 |
| Feb 18, 2026 | 303.24 | 304.94 | 299.48 | 302.55 | -0.22% | 2,046,335 |
| Feb 17, 2026 | 305.26 | 308.20 | 302.10 | 303.23 | +0.05% | 2,127,523 |
| Feb 13, 2026 | 303.76 | 305.42 | 302.03 | 303.07 | +0.47% | 2,206,228 |
| Feb 12, 2026 | 300.72 | 307.39 | 295.26 | 301.64 | -0.28% | 2,467,152 |
| Feb 11, 2026 | 306.56 | 308.18 | 301.78 | 302.48 | -1.40% | 2,532,926 |
| Feb 10, 2026 | 306.53 | 309.35 | 302.55 | 306.76 | -0.16% | 2,262,510 |
| Feb 9, 2026 | 302.27 | 307.84 | 301.68 | 307.24 | +1.64% | 2,350,616 |
| Feb 6, 2026 | 299.46 | 302.79 | 297.65 | 302.27 | +1.64% | 2,927,444 |
| Feb 5, 2026 | 297.00 | 302.19 | 294.63 | 297.38 | +0.94% | 2,497,614 |
| Feb 4, 2026 | 292.40 | 296.76 | 286.53 | 294.62 | +0.53% | 3,183,278 |
| Feb 3, 2026 | 290.49 | 296.16 | 287.43 | 293.07 | +0.79% | 3,977,043 |
| Feb 2, 2026 | 289.47 | 293.78 | 288.29 | 290.77 | +0.59% | 2,022,632 |
| Jan 30, 2026 | 289.80 | 290.69 | 286.29 | 289.06 | -0.27% | 1,448,306 |
| Jan 29, 2026 | 286.86 | 291.76 | 286.55 | 289.83 | +1.32% | 1,940,319 |
| Jan 28, 2026 | 283.97 | 286.76 | 282.72 | 286.05 | +0.55% | 1,487,097 |
| Jan 27, 2026 | 283.76 | 284.90 | 282.10 | 284.48 | +0.15% | 1,553,577 |
| Jan 26, 2026 | 282.72 | 285.93 | 282.51 | 284.05 | +0.47% | 1,751,431 |
| Jan 23, 2026 | 281.45 | 283.74 | 279.77 | 282.74 | +0.48% | 1,725,993 |
| Jan 22, 2026 | 279.05 | 282.76 | 278.14 | 281.39 | +0.83% | 1,941,519 |
| Jan 21, 2026 | 280.19 | 281.36 | 276.59 | 279.07 | -0.30% | 2,204,949 |
| Jan 20, 2026 | 280.00 | 283.20 | 278.12 | 279.91 | +0.15% | 2,490,195 |
| Jan 16, 2026 | 272.54 | 280.19 | 270.87 | 279.50 | +2.53% | 2,410,060 |
| Jan 15, 2026 | 274.39 | 276.44 | 271.91 | 272.59 | -0.96% | 1,673,735 |
| Jan 14, 2026 | 270.26 | 275.36 | 270.02 | 275.23 | +2.53% | 1,758,913 |
| Jan 13, 2026 | 265.09 | 268.75 | 262.79 | 268.45 | +1.31% | 3,106,812 |
| Jan 12, 2026 | 262.60 | 268.00 | 262.60 | 264.98 | +0.96% | 3,129,663 |
| Jan 9, 2026 | 266.77 | 267.36 | 262.19 | 262.45 | -1.57% | 1,853,452 |
| Jan 8, 2026 | 266.71 | 269.76 | 265.85 | 266.64 | -0.08% | 1,526,778 |
| Jan 7, 2026 | 268.70 | 272.28 | 263.50 | 266.85 | -0.86% | 2,895,293 |
| Jan 6, 2026 | 273.41 | 275.00 | 264.54 | 269.15 | -2.15% | 2,909,635 |
| Jan 5, 2026 | 267.77 | 275.50 | 267.67 | 275.06 | +1.99% | 1,375,610 |
| Jan 2, 2026 | 272.25 | 272.54 | 268.17 | 269.68 | -1.25% | 1,228,547 |
| Dec 31, 2025 | 275.69 | 276.02 | 272.89 | 273.08 | -1.00% | 958,687 |
| Dec 30, 2025 | 278.21 | 278.58 | 275.69 | 275.83 | -0.93% | 1,345,500 |
| Dec 29, 2025 | 277.43 | 278.55 | 276.62 | 278.42 | +0.61% | 951,065 |
| Dec 26, 2025 | 276.56 | 277.63 | 276.00 | 276.73 | +0.13% | 545,913 |
| Dec 24, 2025 | 274.99 | 277.00 | 274.99 | 276.38 | +0.31% | 579,976 |
| Dec 23, 2025 | 272.53 | 275.81 | 271.01 | 275.53 | +0.85% | 766,141 |
| Dec 22, 2025 | 268.50 | 273.28 | 267.95 | 273.20 | +1.53% | 1,240,305 |
| Dec 19, 2025 | 265.36 | 270.44 | 265.17 | 269.09 | +1.15% | 4,349,909 |
| Dec 18, 2025 | 272.98 | 274.28 | 265.41 | 266.03 | -2.82% | 2,110,566 |
| Dec 17, 2025 | 273.35 | 276.50 | 272.14 | 273.74 | +0.29% | 1,409,668 |
| Dec 16, 2025 | 271.86 | 273.44 | 269.61 | 272.95 | +0.28% | 1,839,390 |
| Dec 15, 2025 | 272.97 | 276.52 | 268.86 | 272.18 | -0.50% | 3,094,330 |
| Dec 12, 2025 | 272.00 | 273.77 | 271.20 | 273.55 | +0.42% | 1,444,193 |
| Dec 11, 2025 | 267.34 | 272.56 | 267.25 | 272.40 | +2.28% | 1,784,637 |
| Dec 10, 2025 | 269.23 | 271.30 | 265.25 | 266.33 | -1.40% | 2,242,896 |
| Dec 9, 2025 | 270.83 | 273.34 | 268.82 | 270.12 | -0.11% | 1,255,686 |
| Dec 8, 2025 | 270.50 | 271.47 | 268.50 | 270.42 | -0.17% | 1,565,852 |
| Dec 5, 2025 | 273.35 | 273.87 | 270.10 | 270.87 | -0.85% | 1,968,686 |
| Dec 4, 2025 | 275.96 | 276.25 | 271.62 | 273.19 | -0.42% | 2,413,080 |
| Dec 3, 2025 | 276.05 | 279.81 | 273.12 | 274.34 | -1.14% | 1,847,526 |
| Dec 2, 2025 | 278.89 | 280.53 | 274.99 | 277.49 | -0.54% | 1,871,586 |
| Dec 1, 2025 | 281.77 | 282.99 | 278.13 | 278.99 | -0.88% | 1,701,227 |
| Nov 28, 2025 | 280.89 | 283.06 | 280.66 | 281.46 | +0.21% | 884,477 |
| Nov 26, 2025 | 278.01 | 281.97 | 277.13 | 280.87 | +1.40% | 1,439,729 |
| Nov 25, 2025 | 273.00 | 277.64 | 273.00 | 276.98 | +0.47% | 1,514,527 |
| Nov 24, 2025 | 273.39 | 276.13 | 271.04 | 275.68 | +0.95% | 3,560,896 |
| Nov 21, 2025 | 277.02 | 277.52 | 272.06 | 273.09 | -0.77% | 2,248,487 |
| Nov 20, 2025 | 272.31 | 276.19 | 271.16 | 275.21 | +1.00% | 2,038,156 |
| Nov 19, 2025 | 277.92 | 279.95 | 269.47 | 272.49 | -2.43% | 3,543,238 |
| Nov 18, 2025 | 278.55 | 282.34 | 277.07 | 279.28 | +0.05% | 1,749,722 |
| Nov 17, 2025 | 285.48 | 286.33 | 278.10 | 279.13 | -2.07% | 2,199,605 |
| Nov 14, 2025 | 285.00 | 285.85 | 281.44 | 285.04 | +0.53% | 3,339,678 |
| Nov 13, 2025 | 281.55 | 287.74 | 280.64 | 283.54 | +1.42% | 2,777,725 |
| Nov 12, 2025 | 278.17 | 281.42 | 278.17 | 279.58 | +0.27% | 1,100,162 |
| Nov 11, 2025 | 279.25 | 280.20 | 276.54 | 278.84 | +0.56% | 1,235,718 |
| Nov 10, 2025 | 274.70 | 277.50 | 270.62 | 277.28 | +0.28% | 1,429,059 |
Daily open, high, low, close and volume for CME Group Inc. (CME). Showing 249 trading days. Unadjusted prices.