Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

CME Group (CME) Historical Prices

CME historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026302.84306.70301.66303.14303.14+2.27%1,955,8391.04
Oct 29, 2026296.00299.74292.37296.42296.42+0.81%2,198,9621.17
Oct 28, 2026292.00295.45291.37294.04294.04+0.19%1,307,1680.69
Oct 27, 2026304.98305.64292.97293.48293.48-4.73%1,750,1760.91
Oct 26, 2026304.79309.40303.76308.06308.06+0.77%2,194,6941.14
Oct 23, 2026305.06307.78303.93305.71305.71-0.09%2,180,2261.13
Oct 22, 2026299.25307.27299.25305.98305.98+3.45%2,294,3551.19
Oct 21, 2026295.77299.00290.19295.79295.79+0.16%2,031,6531.06
Oct 20, 2026296.39299.92293.30295.31295.31+0.61%3,151,9081.65
Oct 19, 2026293.86294.10291.42293.53293.53-0.12%3,392,8191.76
Oct 16, 2026291.68293.97289.50293.87293.87+1.52%2,180,2281.12
Oct 15, 2026288.00290.20285.95289.46289.46+1.36%2,084,4501.06
Oct 14, 2026278.74286.59278.50285.59285.59+2.72%2,003,8271.01
Oct 13, 2026278.43280.56276.68278.03278.03+0.28%1,418,8530.71
Oct 12, 2026281.78283.52276.38277.24277.24-1.18%1,601,4870.80
Oct 09, 2026278.38281.52277.00280.56280.56+1.49%2,593,1581.30
Oct 08, 2026270.75278.21269.77276.44276.44+2.28%3,808,1271.93
Oct 07, 2026269.81272.39267.87270.27270.27+0.03%1,307,6500.66
Oct 06, 2026269.43272.39266.81270.18270.18+0.06%1,373,8540.68
Oct 05, 2026264.67270.17260.35270.03270.03+2.62%1,547,0730.75
Oct 02, 2026265.41265.41260.06263.14263.14-0.74%1,522,4250.73
Oct 01, 2026263.93267.82262.60265.10265.10+1.19%2,224,4231.06
Sep 30, 2026261.86264.88260.49261.98261.98-0.47%1,903,2800.92
Sep 29, 2026263.52266.94262.78263.22263.22-0.01%1,433,4830.68
Sep 28, 2026266.09268.20262.51263.24263.24-0.47%1,335,6930.61
Sep 25, 2026268.72270.77258.87264.48264.48-1.65%2,201,5471.00
Sep 24, 2026270.80271.68268.02268.91268.91-0.70%1,255,0000.55
Sep 23, 2026267.51274.17267.39270.80270.80+1.34%1,369,8110.59
Sep 22, 2026273.43274.70266.92267.21267.21-3.02%1,801,2340.76
Sep 21, 2026276.38277.74273.87275.53275.53-0.17%1,532,1060.63
Sep 18, 2026271.89277.49270.98276.01276.01+1.79%3,351,3821.37
Sep 17, 2026271.24273.23269.45271.15271.15-0.48%1,441,2510.58
Sep 16, 2026273.46275.99270.16272.46272.46-0.96%1,654,5690.68
Sep 15, 2026276.71277.92273.90275.09275.09-1.91%2,358,9710.94
Sep 14, 2026279.78281.36277.75280.46280.46+1.79%1,733,8510.67
Sep 11, 2026275.35276.16271.30275.54275.54+0.54%1,050,5660.40
Sep 10, 2026276.39277.67272.57274.07274.07-0.23%1,670,3430.63
Sep 09, 2026276.31277.64274.01274.70274.70-0.81%1,618,6050.60
Sep 08, 2026280.78281.00277.57278.23276.93-1.09%1,645,4380.61
Sep 07, 2026279.50283.00278.65281.29279.98+0.00%00.00
Sep 04, 2026279.50283.00278.65281.29279.98-0.27%1,648,1820.59
Sep 03, 2026280.72283.30279.43282.05280.73+1.54%1,739,9200.62
Sep 02, 2026285.61286.14275.63277.77276.47-3.03%2,466,7060.87
Sep 01, 2026286.39289.90282.94286.45285.11+0.33%1,664,5220.58
Aug 31, 2026284.15287.44282.87285.50284.17-0.10%3,293,7681.14
Aug 28, 2026281.20286.30279.86285.80284.46+1.73%2,981,9331.00
Aug 27, 2026280.09282.71279.46280.94279.63-0.01%2,058,6960.67
Aug 26, 2026278.41282.17277.76280.98279.67+1.32%1,722,5420.55
Aug 25, 2026277.00279.36273.22277.32276.02-0.66%1,403,3690.45
Aug 24, 2026276.17279.78274.15279.17277.86+1.52%1,318,0240.42