CME Group (CME)

261.98
+0.00 (0.00%)
NASDAQ · Last Trade: Oct 1st, 5:34 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For CME Group (CME)

DateOpenHighLowCloseVolumeAdjusted Close
9/30/2026261.86264.88260.49261.981,903,271261.98
9/29/2026263.52266.94262.78263.221,433,480263.22
9/28/2026266.09268.20262.51263.241,335,689263.24
9/25/2026268.72270.77258.87264.482,201,550264.48
9/24/2026270.80271.68268.02268.911,254,989268.91
9/23/2026267.51274.17267.39270.801,369,807270.80
9/22/2026273.43274.70266.92267.211,800,709267.21
9/21/2026276.38277.74273.87275.531,532,058275.53
9/18/2026271.89277.49270.98276.013,351,383276.01
9/17/2026271.24273.23269.45271.151,593,927271.15
9/16/2026273.46275.99270.16272.461,654,564272.46
9/15/2026276.71277.92273.90275.092,358,945275.09
9/14/2026279.78281.36277.75280.461,733,845280.46
9/11/2026275.35276.16271.30275.541,050,576275.54
9/10/2026276.39277.67272.57274.071,670,337274.07
9/09/2026276.31277.64274.01274.701,618,595274.70
9/08/2026280.78281.00277.57278.231,645,430276.93
9/04/2026279.50283.00278.65281.291,648,182279.98
9/03/2026280.72283.30279.43282.051,739,914280.73
9/02/2026285.61286.14275.63277.772,466,678276.47
9/01/2026286.39289.90282.94286.451,664,518285.11
8/31/2026284.15287.44282.87285.503,295,773284.17
8/28/2026281.20286.30279.86285.802,981,934284.46
8/27/2026280.08282.71279.46280.942,058,683279.63
8/26/2026278.41282.17277.76280.981,722,520279.67
8/25/2026277.00279.36273.22277.321,403,368276.02
8/24/2026276.17279.78274.15279.171,318,019277.86
8/21/2026272.58275.50271.64274.981,815,207273.69
8/20/2026266.94273.18266.42270.871,567,440269.60
8/19/2026270.25272.30262.20266.942,561,516265.69
8/18/2026271.36274.00269.06271.541,488,911270.27
8/17/2026269.32271.82267.67267.882,150,689266.63
8/14/2026266.88271.09265.56269.801,717,443268.54
8/13/2026262.17267.59261.40267.212,023,306265.96
8/12/2026256.91263.39256.83262.171,366,228260.94
8/11/2026262.62262.98258.76259.321,593,493258.11
8/10/2026262.57268.53262.01263.651,578,455262.42
8/07/2026262.57266.27262.43263.661,250,864262.43
8/06/2026266.11269.00262.73264.321,841,436263.08
8/05/2026264.48265.95259.24264.781,745,818263.54
8/04/2026262.17264.44260.40262.632,294,782261.40
8/03/2026267.73270.00264.31266.171,733,409264.93
7/31/2026266.64269.94265.00267.793,269,499266.54
7/30/2026260.81267.47260.81267.222,591,034265.97
7/29/2026260.25266.25259.44265.442,915,614264.20
7/28/2026256.51262.34255.34260.002,238,507258.79
7/27/2026255.47256.65251.50255.361,675,448254.17
7/24/2026254.20256.16251.34255.311,809,403254.12
7/23/2026250.35257.53249.74254.322,878,186253.13
7/22/2026247.57255.25244.66249.243,897,681248.07
7/21/2026243.50243.72237.13237.383,607,811236.27
7/20/2026243.50246.70241.22245.112,975,436243.97
7/17/2026246.27248.30243.16245.053,360,552243.91
7/16/2026245.86247.23242.02246.272,408,476245.12
7/15/2026243.20247.24243.03245.182,467,331244.03
7/14/2026242.51247.35242.00243.611,873,817242.47
7/13/2026243.10245.65240.49245.102,240,301243.96
7/10/2026240.71243.09236.62240.271,979,875239.15
7/09/2026238.34240.31234.37239.713,407,221238.59
7/08/2026240.75247.09240.03243.073,881,592241.93
7/07/2026237.01243.28235.60240.752,994,534239.63
7/06/2026235.86236.88231.29234.763,042,190233.66
7/02/2026230.67237.42230.67236.604,627,475235.50
7/01/2026223.73231.13222.25231.005,158,998229.92