CME Group Inc.
CME · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Nov 2, 2026 | $303.14 | $306.59 | $301.74 | $306.24 | +1.02% | 1.89M |
| Oct 30, 2026 | $302.84 | $306.70 | $301.66 | $303.14 | +2.27% | 1.96M |
| Oct 29, 2026 | $296.00 | $299.74 | $292.37 | $296.42 | +0.81% | 2.20M |
| Oct 28, 2026 | $292.00 | $295.45 | $291.37 | $294.04 | +0.19% | 1.31M |
| Oct 27, 2026 | $304.98 | $305.64 | $292.97 | $293.48 | -4.73% | 1.75M |
| Oct 26, 2026 | $304.79 | $309.40 | $303.76 | $308.06 | +0.77% | 2.20M |
| Oct 23, 2026 | $305.06 | $307.78 | $303.93 | $305.71 | -0.09% | 2.18M |
| Oct 22, 2026 | $299.25 | $307.27 | $299.25 | $305.98 | +3.45% | 2.29M |
| Oct 21, 2026 | $295.77 | $299.00 | $290.19 | $295.79 | +0.16% | 2.03M |
| Oct 20, 2026 | $296.39 | $299.92 | $293.30 | $295.31 | +0.61% | 3.15M |
| Oct 19, 2026 | $293.86 | $294.10 | $291.42 | $293.53 | -0.12% | 3.51M |
| Oct 16, 2026 | $291.68 | $293.97 | $289.50 | $293.87 | +1.52% | 2.18M |
| Oct 15, 2026 | $288.00 | $290.20 | $285.95 | $289.46 | +1.36% | 2.08M |
| Oct 14, 2026 | $278.74 | $286.59 | $278.50 | $285.59 | +2.72% | 2.00M |
| Oct 13, 2026 | $278.43 | $280.56 | $276.68 | $278.03 | +0.28% | 1.42M |
| Oct 12, 2026 | $281.78 | $283.52 | $276.38 | $277.24 | -1.18% | 1.60M |
| Oct 9, 2026 | $278.38 | $281.52 | $277.00 | $280.56 | +1.49% | 2.59M |
| Oct 8, 2026 | $270.75 | $278.21 | $269.77 | $276.44 | +2.28% | 3.81M |
| Oct 7, 2026 | $269.81 | $272.39 | $267.87 | $270.27 | +0.03% | 1.31M |
| Oct 6, 2026 | $269.43 | $272.39 | $266.81 | $270.18 | +0.06% | 1.37M |
| Oct 5, 2026 | $264.67 | $270.17 | $260.35 | $270.03 | +2.62% | 1.56M |
| Oct 2, 2026 | $265.41 | $265.41 | $260.06 | $263.14 | -0.74% | 1.52M |
| Oct 1, 2026 | $263.93 | $267.82 | $262.60 | $265.10 | +1.19% | 2.28M |
| Sep 30, 2026 | $261.86 | $264.88 | $260.49 | $261.98 | -0.47% | 1.90M |
| Sep 29, 2026 | $263.52 | $266.94 | $262.78 | $263.22 | -0.01% | 1.43M |
| Sep 28, 2026 | $266.09 | $268.20 | $262.51 | $263.24 | -0.47% | 1.34M |
| Sep 25, 2026 | $268.72 | $270.77 | $258.87 | $264.48 | -1.65% | 2.20M |
| Sep 24, 2026 | $270.80 | $271.68 | $268.02 | $268.91 | -0.70% | 1.25M |
| Sep 23, 2026 | $267.51 | $274.17 | $267.39 | $270.80 | +1.34% | 1.37M |
| Sep 22, 2026 | $273.43 | $274.70 | $266.92 | $267.21 | -3.02% | 1.80M |
| Sep 21, 2026 | $276.38 | $277.74 | $273.87 | $275.53 | -0.17% | 1.53M |
| Sep 18, 2026 | $271.89 | $277.49 | $270.98 | $276.01 | +1.79% | 3.35M |
| Sep 17, 2026 | $271.24 | $273.23 | $269.45 | $271.15 | -0.48% | 1.59M |
| Sep 16, 2026 | $273.46 | $275.99 | $270.16 | $272.46 | -0.96% | 1.65M |
| Sep 15, 2026 | $276.71 | $277.92 | $273.90 | $275.09 | -1.91% | 2.36M |
| Sep 14, 2026 | $279.78 | $281.36 | $277.75 | $280.46 | +1.79% | 1.73M |
| Sep 11, 2026 | $275.35 | $276.16 | $271.30 | $275.54 | +0.54% | 1.05M |
| Sep 10, 2026 | $276.39 | $277.67 | $272.57 | $274.07 | -0.23% | 1.67M |
| Sep 9, 2026 | $276.31 | $277.64 | $274.01 | $274.70 | -1.27% | 1.62M |
| Sep 8, 2026 | $280.78 | $281.00 | $277.57 | $278.23 | -1.09% | 1.65M |
| Sep 4, 2026 | $279.50 | $283.00 | $278.65 | $281.29 | -0.27% | 1.65M |
| Sep 3, 2026 | $280.72 | $283.30 | $279.43 | $282.05 | +1.54% | 1.74M |
| Sep 2, 2026 | $285.61 | $286.14 | $275.63 | $277.77 | -3.03% | 2.47M |
| Sep 1, 2026 | $286.39 | $289.90 | $282.94 | $286.45 | +0.33% | 1.66M |
| Aug 31, 2026 | $284.15 | $287.44 | $282.87 | $285.50 | -0.10% | 3.29M |
| Aug 28, 2026 | $281.20 | $286.30 | $279.86 | $285.80 | +1.73% | 2.98M |
| Aug 27, 2026 | $280.09 | $282.71 | $279.46 | $280.94 | -0.01% | 2.06M |
| Aug 26, 2026 | $278.41 | $282.17 | $277.76 | $280.98 | +1.32% | 1.72M |
| Aug 25, 2026 | $277.00 | $279.36 | $273.22 | $277.32 | -0.66% | 1.40M |
| Aug 24, 2026 | $276.17 | $279.78 | $274.15 | $279.17 | +1.52% | 1.32M |
| Aug 21, 2026 | $272.58 | $275.50 | $271.64 | $274.98 | +1.52% | 1.82M |
| Aug 20, 2026 | $266.94 | $273.18 | $266.42 | $270.87 | +1.47% | 1.57M |
| Aug 19, 2026 | $270.25 | $272.30 | $262.20 | $266.94 | -1.69% | 2.56M |
| Aug 18, 2026 | $271.36 | $274.00 | $269.06 | $271.54 | +1.37% | 1.49M |
| Aug 17, 2026 | $269.32 | $271.83 | $267.67 | $267.88 | -0.71% | 2.15M |
| Aug 14, 2026 | $266.88 | $271.09 | $265.56 | $269.80 | +0.97% | 1.72M |
| Aug 13, 2026 | $262.17 | $267.59 | $261.40 | $267.21 | +1.92% | 2.02M |
| Aug 12, 2026 | $256.91 | $263.39 | $256.83 | $262.17 | +1.10% | 1.37M |
| Aug 11, 2026 | $262.82 | $262.98 | $258.76 | $259.32 | -1.64% | 1.59M |
| Aug 10, 2026 | $262.57 | $268.53 | $262.01 | $263.65 | — | 1.58M |
