TipRanks
Go Ultimate55% OFF

CME Group (MX4A) Historical Prices

DE:MX4A historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026265.90274.10265.90274.10274.10+3.85%00.00
Oct 29, 2026265.20265.55263.15263.95263.95+0.28%250.32
Oct 28, 2026262.45264.00260.90263.20263.20-0.85%680.87
Oct 27, 2026277.20277.20265.45265.45265.45-3.09%2082.70
Oct 26, 2026272.15273.90272.10273.90273.90+0.11%00.00
Oct 23, 2026272.45273.65272.45273.60273.60+0.46%350.44
Oct 22, 2026262.70272.35262.70272.35272.35+3.03%10.01
Oct 21, 2026264.60264.75260.55264.35264.35+0.00%3224.31
Oct 20, 2026262.05264.35262.05264.35264.35+0.86%1231.57
Oct 19, 2026261.45262.10259.65262.10262.10+0.98%00.00
Oct 16, 2026255.85259.55255.85259.55259.55+0.70%560.52
Oct 15, 2026255.55257.75254.50257.75257.75+0.94%00.00
Oct 14, 2026248.80255.35248.80255.35255.35+1.88%1451.35
Oct 13, 2026248.25250.65248.25250.65250.65+0.24%90.08
Oct 12, 2026250.35251.60250.05250.05250.05-0.24%1080.97
Oct 09, 2026247.00250.65243.55250.65250.65+1.11%2151.89
Oct 08, 2026242.05247.90242.05247.90247.90+3.14%2722.48
Oct 07, 2026241.10242.25239.75240.35240.35+0.10%290.26
Oct 06, 2026240.95241.90240.00240.10240.10+1.05%260.22
Oct 05, 2026234.70238.40234.70237.60237.60+2.35%2712.39
Oct 02, 2026236.15236.55232.15232.15232.15-2.31%00.00
Oct 01, 2026231.70237.65231.35237.65237.65+2.41%2632.01
Sep 30, 2026232.35232.35231.25232.05232.05-0.56%60.04
Sep 29, 2026231.10233.35230.65233.35233.35+0.24%70.05
Sep 28, 2026232.40233.20232.40232.80232.80+1.62%550.38
Sep 25, 2026235.45235.85229.10229.10229.10-3.54%30.02
Sep 24, 2026237.65239.35234.20237.50237.50-0.54%280.17
Sep 23, 2026233.90238.80233.85238.80238.80+1.81%00.00
Sep 22, 2026240.00240.00234.55234.55234.55-2.17%40.02
Sep 21, 2026240.55240.70239.75239.75239.75+0.17%60.03
Sep 18, 2026236.35239.35235.45239.35239.35+1.18%350.18
Sep 17, 2026236.60237.95236.55236.55236.55+0.30%00.00
Sep 16, 2026238.45238.45235.85235.85235.85-1.69%10.01
Sep 15, 2026242.20243.70239.90239.90239.90-0.56%00.00
Sep 14, 2026239.60241.75239.60241.25241.25+1.47%600.29
Sep 11, 2026236.55237.75236.55237.75237.75+0.51%160.08
Sep 10, 2026236.80236.80236.45236.55236.55-0.27%00.00
Sep 09, 2026238.10238.45236.70237.20237.20-0.62%60.03
Sep 08, 2026242.45242.45239.80239.80238.68-1.84%00.00
Sep 07, 2026234.80244.30234.80244.30243.16+1.31%00.00
Sep 04, 2026243.05243.05241.15241.15240.03-0.47%300.15
Sep 03, 2026245.20245.20241.00242.30241.17+0.12%690.34
Sep 02, 2026242.00242.00242.00242.00240.87-1.02%00.00
Sep 01, 2026244.50244.50244.50244.50243.36-0.91%00.00
Aug 31, 2026245.50246.75245.50246.75245.60+0.80%550.26
Aug 28, 2026244.85244.85244.80244.80243.66+1.41%200.10
Aug 27, 2026241.40241.40241.40241.40240.28+0.58%70.03
Aug 26, 2026239.60240.00238.90240.00238.88+0.84%510.24
Aug 25, 2026238.00238.00238.00238.00236.89-0.46%00.00
Aug 24, 2026237.70239.10237.70239.10237.99+1.85%190.09