CME Group Inc. Class A CME
NASDAQ · United States · Finance
$261.98-1.24 (-0.47%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $261.98 | -0.47% | $261.86 | $264.88 | $260.49 | 1.90M |
| 2026-09-29 | $263.22 | -0.01% | $263.52 | $266.94 | $262.78 | 1.43M |
| 2026-09-28 | $263.24 | -0.47% | $266.09 | $268.20 | $262.51 | 1.34M |
| 2026-09-25 | $264.48 | -1.65% | $268.72 | $270.77 | $258.87 | 2.20M |
| 2026-09-24 | $268.91 | -0.70% | $270.80 | $271.68 | $268.02 | 1.26M |
| 2026-09-23 | $270.80 | +1.34% | $267.51 | $274.17 | $267.39 | 1.37M |
| 2026-09-22 | $267.21 | -3.02% | $273.43 | $274.70 | $266.92 | 1.80M |
| 2026-09-21 | $275.53 | -0.17% | $276.38 | $277.74 | $273.87 | 1.53M |
| 2026-09-18 | $276.01 | +1.79% | $271.89 | $277.49 | $270.98 | 3.35M |
| 2026-09-17 | $271.15 | -0.48% | $271.24 | $273.23 | $269.45 | 1.59M |
| 2026-09-16 | $272.46 | -0.96% | $273.46 | $275.99 | $270.16 | 1.65M |
| 2026-09-15 | $275.09 | -1.91% | $276.71 | $277.92 | $273.90 | 2.36M |
| 2026-09-14 | $280.46 | +1.79% | $279.78 | $281.36 | $277.75 | 1.73M |
| 2026-09-11 | $275.54 | +0.54% | $275.35 | $276.16 | $271.30 | 1.05M |
| 2026-09-10 | $274.07 | -0.23% | $276.39 | $277.67 | $272.57 | 1.67M |
| 2026-09-09 | $274.70 | -1.27% | $276.31 | $277.64 | $274.01 | 1.62M |
| 2026-09-08 | $278.23 | -1.09% | $280.78 | $281.00 | $277.57 | 1.65M |
| 2026-09-04 | $281.29 | -0.27% | $279.50 | $283.00 | $278.65 | 1.65M |
| 2026-09-03 | $282.05 | +1.54% | $280.72 | $283.30 | $279.43 | 1.74M |
| 2026-09-02 | $277.77 | -3.03% | $285.61 | $286.14 | $275.63 | 2.47M |
| 2026-09-01 | $286.45 | +0.33% | $286.39 | $289.90 | $282.94 | 1.66M |
| 2026-08-31 | $285.50 | -0.10% | $284.15 | $287.44 | $282.87 | 3.29M |
| 2026-08-28 | $285.80 | +1.73% | $281.20 | $286.30 | $279.86 | 2.98M |
| 2026-08-27 | $280.94 | -0.01% | $280.09 | $282.71 | $279.46 | 2.06M |
| 2026-08-26 | $280.98 | +1.32% | $278.41 | $282.17 | $277.76 | 1.72M |
| 2026-08-25 | $277.32 | -0.66% | $277.00 | $279.36 | $273.22 | 1.40M |
| 2026-08-24 | $279.17 | +1.52% | $276.17 | $279.78 | $274.15 | 1.32M |
| 2026-08-21 | $274.98 | +1.52% | $272.58 | $275.50 | $271.64 | 1.82M |
| 2026-08-20 | $270.87 | +1.47% | $266.94 | $273.18 | $266.42 | 1.57M |
| 2026-08-19 | $266.94 | -1.69% | $270.25 | $272.30 | $262.20 | 2.56M |
| 2026-08-18 | $271.54 | +1.37% | $271.36 | $274.00 | $269.06 | 1.49M |
| 2026-08-17 | $267.88 | -0.71% | $269.32 | $271.83 | $267.67 | 2.15M |
| 2026-08-14 | $269.80 | +0.97% | $266.88 | $271.09 | $265.56 | 1.72M |
| 2026-08-13 | $267.21 | +1.92% | $262.17 | $267.59 | $261.40 | 2.02M |
| 2026-08-12 | $262.17 | +1.10% | $256.91 | $263.39 | $256.83 | 1.37M |
| 2026-08-11 | $259.32 | -1.64% | $262.82 | $262.98 | $258.76 | 1.59M |
| 2026-08-10 | $263.65 | 0.00% | $262.57 | $268.53 | $262.01 | 1.58M |
| 2026-08-07 | $263.66 | -0.25% | $262.57 | $266.27 | $262.43 | 1.25M |
| 2026-08-06 | $264.32 | -0.17% | $266.11 | $269.00 | $262.73 | 1.84M |
| 2026-08-05 | $264.78 | +0.82% | $264.48 | $265.95 | $259.24 | 1.75M |
| 2026-08-04 | $262.63 | -1.33% | $262.17 | $264.44 | $260.40 | 2.29M |
| 2026-08-03 | $266.17 | -0.60% | $267.73 | $270.00 | $264.31 | 1.62M |
| 2026-07-31 | $267.79 | +0.21% | $266.64 | $269.94 | $265.00 | 3.27M |
| 2026-07-30 | $267.22 | +0.67% | $260.81 | $267.47 | $260.60 | 2.59M |
| 2026-07-29 | $265.44 | +2.09% | $260.25 | $266.26 | $259.44 | 2.92M |
| 2026-07-28 | $260.00 | +1.82% | $256.51 | $262.34 | $255.34 | 2.24M |
| 2026-07-27 | $255.36 | +0.02% | $255.47 | $256.65 | $251.51 | 1.68M |
| 2026-07-24 | $255.31 | +0.39% | $254.20 | $256.16 | $251.34 | 1.81M |
| 2026-07-23 | $254.32 | +2.04% | $250.35 | $257.53 | $249.74 | 2.88M |
| 2026-07-22 | $249.24 | +5.00% | $247.58 | $255.25 | $244.66 | 3.90M |
| 2026-07-21 | $237.38 | -3.15% | $243.50 | $243.72 | $237.14 | 3.61M |
| 2026-07-20 | $245.11 | +0.02% | $243.50 | $246.70 | $241.22 | 2.98M |
| 2026-07-17 | $245.05 | -0.50% | $246.27 | $248.30 | $243.16 | 3.36M |
| 2026-07-16 | $246.27 | +0.44% | $245.86 | $247.23 | $242.02 | 2.41M |
| 2026-07-15 | $245.18 | +0.64% | $243.20 | $247.24 | $243.03 | 2.47M |
| 2026-07-14 | $243.61 | -0.61% | $242.51 | $247.36 | $242.00 | 1.87M |
| 2026-07-13 | $245.10 | +2.01% | $243.10 | $245.65 | $240.49 | 2.24M |
| 2026-07-10 | $240.27 | +0.23% | $240.71 | $243.09 | $236.62 | 1.98M |
| 2026-07-09 | $239.71 | -1.38% | $238.34 | $240.31 | $234.37 | 3.41M |
| 2026-07-08 | $243.07 | +0.96% | $240.75 | $247.09 | $240.03 | 3.88M |
| 2026-07-07 | $240.75 | +2.55% | $237.01 | $243.28 | $235.60 | 2.99M |
| 2026-07-06 | $234.76 | -0.78% | $235.86 | $236.88 | $231.30 | 3.04M |
| 2026-07-02 | $236.60 | +2.42% | $230.67 | $237.42 | $230.67 | 4.63M |
| 2026-07-01 | $231.00 | +4.61% | $223.73 | $231.13 | $222.25 | 5.16M |
| 2026-06-30 | $220.83 | +1.03% | $220.30 | $224.92 | $218.71 | 4.05M |
| 2026-06-29 | $218.58 | -1.10% | $224.07 | $225.23 | $218.31 | 5.08M |
| 2026-06-26 | $221.00 | -1.78% | $225.34 | $225.73 | $220.73 | 5.97M |
| 2026-06-25 | $225.00 | -2.88% | $231.32 | $231.32 | $224.40 | 4.43M |
| 2026-06-24 | $231.68 | -4.37% | $243.74 | $244.64 | $231.30 | 5.58M |
| 2026-06-23 | $242.26 | -1.20% | $248.57 | $249.75 | $241.45 | 3.30M |
| 2026-06-22 | $245.20 | -0.48% | $247.25 | $248.58 | $244.67 | 3.05M |
| 2026-06-18 | $246.38 | -2.44% | $252.82 | $258.00 | $245.61 | 6.95M |
| 2026-06-17 | $252.54 | -3.46% | $252.18 | $254.96 | $246.00 | 6.69M |
| 2026-06-16 | $261.60 | -1.68% | $268.30 | $268.30 | $254.01 | 4.10M |
| 2026-06-15 | $266.08 | -1.28% | $267.50 | $269.53 | $264.01 | 2.66M |
| 2026-06-12 | $269.53 | +2.80% | $263.50 | $270.00 | $263.45 | 2.86M |
| 2026-06-11 | $262.18 | -0.61% | $265.80 | $267.41 | $262.00 | 3.51M |
| 2026-06-10 | $263.80 | +3.07% | $259.17 | $264.14 | $256.23 | 3.14M |
| 2026-06-09 | $255.94 | +1.55% | $251.36 | $260.49 | $250.48 | 3.72M |
| 2026-06-08 | $252.03 | -2.09% | $255.60 | $256.05 | $249.81 | 3.76M |
| 2026-06-05 | $257.40 | +0.52% | $257.48 | $259.45 | $255.43 | 3.52M |
| 2026-06-04 | $256.06 | +1.35% | $256.23 | $259.04 | $254.33 | 3.69M |
| 2026-06-03 | $252.64 | +0.84% | $254.23 | $257.50 | $251.28 | 5.10M |
| 2026-06-02 | $250.53 | -2.80% | $258.50 | $260.42 | $244.56 | 8.51M |
| 2026-06-01 | $257.76 | -5.77% | $272.15 | $274.19 | $257.22 | 6.27M |
| 2026-05-29 | $273.54 | -1.40% | $277.05 | $279.82 | $272.28 | 6.46M |
| 2026-05-28 | $277.42 | -0.60% | $279.63 | $280.40 | $277.11 | 2.15M |
| 2026-05-27 | $279.10 | -1.22% | $280.92 | $281.75 | $277.01 | 2.86M |
| 2026-05-26 | $282.54 | -2.98% | $290.01 | $290.86 | $280.66 | 2.34M |
| 2026-05-22 | $291.23 | +0.67% | $289.10 | $293.09 | $289.10 | 1.44M |