CME Group Inc.$263.74ICE · NYSE
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Aug 4, 2026 | $150.04 | $151.44 | $147.68 | $149.20 | -1.71% | 3.82M |
| Aug 3, 2026 | $154.37 | $154.55 | $150.62 | $151.80 | -0.45% | 5.68M |
| Jul 31, 2026 | $155.02 | $155.69 | $151.58 | $152.48 | -2.43% | 5.67M |
| Jul 30, 2026 | $155.03 | $158.55 | $151.06 | $156.27 | +1.29% | 7.99M |
| Jul 29, 2026 | $152.19 | $155.30 | $151.54 | $154.28 | +1.02% | 4.44M |
| Jul 28, 2026 | $148.53 | $153.21 | $148.10 | $152.72 | +2.68% | 6.96M |
| Jul 27, 2026 | $146.75 | $148.73 | $144.89 | $148.73 | +2.02% | 4.31M |
| Jul 24, 2026 | $143.73 | $146.11 | $142.78 | $145.79 | +1.80% | 3.61M |
| Jul 23, 2026 | $142.05 | $143.87 | $141.68 | $143.21 | +0.48% | 3.26M |
| Jul 22, 2026 | $140.50 | $143.49 | $139.96 | $142.53 | +2.78% | 3.54M |
| Jul 21, 2026 | $139.41 | $140.85 | $138.39 | $138.67 | -2.05% | 2.28M |
| Jul 20, 2026 | $138.38 | $142.15 | $137.76 | $141.57 | +1.37% | 4.00M |
| Jul 17, 2026 | $142.50 | $144.55 | $139.08 | $139.65 | -1.49% | 3.15M |
| Jul 16, 2026 | $141.00 | $142.40 | $139.21 | $141.76 | +1.37% | 2.81M |
| Jul 15, 2026 | $139.00 | $141.50 | $138.26 | $139.84 | +1.62% | 3.16M |
| Jul 14, 2026 | $135.84 | $138.93 | $135.48 | $137.61 | -0.04% | 3.80M |
| Jul 13, 2026 | $136.00 | $138.24 | $135.58 | $137.67 | +1.78% | 3.06M |
| Jul 10, 2026 | $136.25 | $136.49 | $134.17 | $135.26 | +0.11% | 3.01M |
| Jul 9, 2026 | $134.88 | $135.29 | $131.52 | $135.11 | -1.50% | 5.11M |
| Jul 8, 2026 | $135.64 | $138.53 | $134.95 | $137.17 | +0.53% | 4.79M |
| Jul 7, 2026 | $134.60 | $138.14 | $134.60 | $136.45 | +1.14% | 4.31M |
| Jul 6, 2026 | $133.70 | $135.50 | $131.66 | $134.91 | +1.44% | 7.58M |
| Jul 2, 2026 | $129.50 | $133.01 | $128.43 | $132.99 | +4.94% | 4.60M |
| Jul 1, 2026 | $124.06 | $128.70 | $123.61 | $126.73 | +2.94% | 5.89M |
| Jun 30, 2026 | $122.30 | $124.55 | $121.80 | $123.11 | +0.16% | 7.12M |
| Jun 29, 2026 | $126.00 | $126.40 | $121.79 | $122.91 | -0.77% | 6.59M |
| Jun 26, 2026 | $126.33 | $127.86 | $123.74 | $123.86 | -0.51% | 6.00M |
| Jun 25, 2026 | $130.06 | $130.20 | $124.33 | $124.49 | -4.25% | 6.54M |
| Jun 24, 2026 | $133.00 | $133.27 | $129.89 | $130.02 | -2.24% | 3.75M |
| Jun 23, 2026 | $133.60 | $133.85 | $132.07 | $133.00 | +1.26% | 4.57M |
| Jun 22, 2026 | $132.67 | $134.34 | $129.83 | $131.34 | -1.90% | 5.65M |
| Jun 18, 2026 | $136.19 | $136.78 | $132.84 | $133.88 | -0.53% | 6.11M |
| Jun 17, 2026 | $139.84 | $140.79 | $133.73 | $134.59 | -4.74% | 6.81M |
| Jun 16, 2026 | $141.05 | $142.00 | $137.46 | $141.28 | +0.84% | 4.74M |
| Jun 15, 2026 | $140.01 | $142.22 | $139.69 | $140.10 | -0.31% | 3.52M |
| Jun 12, 2026 | $139.46 | $140.80 | $137.76 | $140.53 | +1.12% | 3.17M |
| Jun 11, 2026 | $140.20 | $141.47 | $138.74 | $138.98 | -0.97% | 3.08M |
| Jun 10, 2026 | $141.94 | $142.48 | $140.05 | $140.34 | -0.86% | 3.30M |
| Jun 9, 2026 | $138.50 | $142.47 | $137.90 | $141.56 | +1.81% | 5.71M |
| Jun 8, 2026 | $141.00 | $141.00 | $138.40 | $139.05 | -1.73% | 6.30M |
| Jun 5, 2026 | $142.60 | $143.22 | $139.00 | $141.50 | -0.39% | 5.65M |
| Jun 4, 2026 | $141.74 | $144.49 | $141.14 | $142.06 | +2.61% | 4.71M |
| Jun 3, 2026 | $141.99 | $142.00 | $136.90 | $138.45 | -2.76% | 5.91M |
| Jun 2, 2026 | $145.27 | $145.39 | $136.67 | $142.38 | -1.78% | 9.90M |
| Jun 1, 2026 | $148.01 | $148.88 | $143.01 | $144.96 | -1.95% | 5.43M |
| May 29, 2026 | $147.80 | $150.05 | $147.10 | $147.85 | -0.30% | 8.08M |
| May 28, 2026 | $149.03 | $150.45 | $147.89 | $148.30 | -0.94% | 3.99M |
| May 27, 2026 | $149.86 | $150.55 | $148.11 | $149.71 | -0.62% | 3.53M |
| May 26, 2026 | $152.56 | $152.81 | $149.97 | $150.64 | -1.52% | 2.96M |
| May 22, 2026 | $151.28 | $153.72 | $151.16 | $152.97 | +0.98% | 2.83M |
| May 21, 2026 | $150.37 | $151.84 | $149.67 | $151.49 | -0.13% | 4.18M |
| May 20, 2026 | $153.22 | $153.74 | $151.52 | $151.69 | -1.57% | 3.77M |
| May 19, 2026 | $156.64 | $157.39 | $154.08 | $154.11 | -1.21% | 3.49M |
| May 18, 2026 | $154.33 | $157.18 | $153.64 | $155.99 | +1.06% | 3.27M |
| May 15, 2026 | $156.37 | $157.00 | $154.04 | $154.36 | -0.87% | 2.19M |
| May 14, 2026 | $155.82 | $156.00 | $154.01 | $155.72 | +0.59% | 1.99M |
| May 13, 2026 | $154.77 | $155.62 | $152.67 | $154.80 | -0.65% | 2.10M |
| May 12, 2026 | $158.11 | $158.90 | $155.35 | $155.81 | -1.27% | 2.81M |
| May 11, 2026 | $155.06 | $157.86 | $154.05 | $157.82 | +1.28% | 2.89M |
| May 8, 2026 | $156.08 | $156.97 | $153.59 | $155.82 | — | 2.95M |
