CME Group Inc.
CME · Nasdaq
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| 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 | -0.00% | 1.58M |
| Aug 7, 2026 | $262.57 | $266.27 | $262.43 | $263.66 | -0.25% | 1.25M |
| Aug 6, 2026 | $266.11 | $269.00 | $262.73 | $264.32 | -0.17% | 1.84M |
| Aug 5, 2026 | $264.48 | $265.95 | $259.24 | $264.78 | +0.82% | 1.75M |
| Aug 4, 2026 | $262.17 | $264.44 | $260.40 | $262.63 | -1.33% | 2.29M |
| Aug 3, 2026 | $267.73 | $270.00 | $264.31 | $266.17 | -0.60% | 1.62M |
| Jul 31, 2026 | $266.64 | $269.94 | $265.00 | $267.79 | +0.21% | 3.27M |
| Jul 30, 2026 | $260.81 | $267.47 | $260.60 | $267.22 | +0.67% | 2.59M |
| Jul 29, 2026 | $260.25 | $266.26 | $259.44 | $265.44 | +2.09% | 2.92M |
| Jul 28, 2026 | $256.51 | $262.34 | $255.34 | $260.00 | +1.82% | 2.24M |
| Jul 27, 2026 | $255.47 | $256.65 | $251.51 | $255.36 | +0.02% | 1.68M |
| Jul 24, 2026 | $254.20 | $256.16 | $251.34 | $255.31 | +0.39% | 1.81M |
| Jul 23, 2026 | $250.35 | $257.53 | $249.74 | $254.32 | +2.04% | 2.88M |
| Jul 22, 2026 | $247.58 | $255.25 | $244.66 | $249.24 | +5.00% | 3.90M |
| Jul 21, 2026 | $243.50 | $243.72 | $237.14 | $237.38 | -3.15% | 3.61M |
| Jul 20, 2026 | $243.50 | $246.70 | $241.22 | $245.11 | +0.02% | 2.98M |
| Jul 17, 2026 | $246.27 | $248.30 | $243.16 | $245.05 | -0.50% | 3.36M |
| Jul 16, 2026 | $245.86 | $247.23 | $242.02 | $246.27 | +0.44% | 2.41M |
| Jul 15, 2026 | $243.20 | $247.24 | $243.03 | $245.18 | +0.64% | 2.47M |
| Jul 14, 2026 | $242.51 | $247.36 | $242.00 | $243.61 | -0.61% | 1.87M |
| Jul 13, 2026 | $243.10 | $245.65 | $240.49 | $245.10 | +2.01% | 2.24M |
| Jul 10, 2026 | $240.71 | $243.09 | $236.62 | $240.27 | +0.23% | 1.98M |
| Jul 9, 2026 | $238.34 | $240.31 | $234.37 | $239.71 | -1.38% | 3.41M |
| Jul 8, 2026 | $240.75 | $247.09 | $240.03 | $243.07 | +0.96% | 3.88M |
| Jul 7, 2026 | $237.01 | $243.28 | $235.60 | $240.75 | +2.55% | 2.99M |
| Jul 6, 2026 | $235.86 | $236.88 | $231.30 | $234.76 | -0.78% | 3.04M |
| Jul 2, 2026 | $230.67 | $237.42 | $230.67 | $236.60 | +2.42% | 4.63M |
| Jul 1, 2026 | $223.73 | $231.13 | $222.25 | $231.00 | +4.61% | 5.16M |
| Jun 30, 2026 | $220.30 | $224.92 | $218.71 | $220.83 | +1.03% | 4.05M |
| Jun 29, 2026 | $224.07 | $225.23 | $218.31 | $218.58 | -1.10% | 5.08M |
| Jun 26, 2026 | $225.34 | $225.73 | $220.73 | $221.00 | -1.78% | 5.97M |
| Jun 25, 2026 | $231.32 | $231.32 | $224.40 | $225.00 | -2.88% | 4.43M |
| Jun 24, 2026 | $243.74 | $244.64 | $231.30 | $231.68 | -4.37% | 5.58M |
| Jun 23, 2026 | $248.57 | $249.75 | $241.45 | $242.26 | -1.20% | 3.30M |
| Jun 22, 2026 | $247.25 | $248.58 | $244.67 | $245.20 | -0.48% | 3.05M |
| Jun 18, 2026 | $252.82 | $258.00 | $245.61 | $246.38 | -2.44% | 6.95M |
| Jun 17, 2026 | $252.18 | $254.96 | $246.00 | $252.54 | — | 6.69M |
