CME(CME)
CME
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 4/17/2026 | $293.57 | $294.08 | $284.48 | $287.65 | 3.98M |
| 4/16/2026 | $296.18 | $298.25 | $295.26 | $296.22 | 1.90M |
| 4/15/2026 | $296.89 | $298.88 | $294.94 | $296.90 | 1.83M |
| 4/14/2026 | $298.19 | $299.96 | $295.84 | $297.03 | 2.28M |
| 4/13/2026 | $297.12 | $300.74 | $295.83 | $300.59 | 1.61M |
| 4/10/2026 | $300.86 | $300.86 | $294.01 | $295.30 | 3.03M |
| 4/9/2026 | $302.96 | $303.68 | $297.64 | $298.93 | 4.03M |
| 4/8/2026 | $299.36 | $304.86 | $298.66 | $302.81 | 3.17M |
| 4/7/2026 | $308.23 | $312.68 | $307.26 | $310.58 | 1.52M |
| 4/6/2026 | $305.64 | $310.23 | $304.19 | $308.57 | 1.47M |
| 4/2/2026 | $300.40 | $305.90 | $297.82 | $305.11 | 1.74M |
| 4/1/2026 | $295.74 | $297.20 | $293.50 | $296.94 | 1.94M |
| 3/31/2026 | $298.61 | $300.00 | $292.62 | $295.35 | 2.36M |
| 3/30/2026 | $297.25 | $298.42 | $293.87 | $297.58 | 1.32M |
| 3/27/2026 | $297.58 | $299.12 | $293.30 | $293.78 | 1.58M |
| 3/26/2026 | $297.55 | $300.85 | $294.08 | $297.58 | 2.08M |
| 3/25/2026 | $300.95 | $302.26 | $292.95 | $293.93 | 2.74M |
| 3/24/2026 | $303.96 | $307.34 | $302.00 | $302.68 | 1.75M |
| 3/23/2026 | $305.00 | $307.98 | $304.52 | $306.56 | 1.96M |
| 3/20/2026 | $310.31 | $311.87 | $304.50 | $307.32 | 3.94M |
| 3/19/2026 | $310.94 | $313.19 | $307.77 | $310.71 | 2.00M |
| 3/18/2026 | $311.95 | $314.17 | $308.43 | $308.90 | 1.58M |
| 3/17/2026 | $313.37 | $316.75 | $312.09 | $313.33 | 1.37M |
| 3/16/2026 | $309.26 | $314.30 | $308.96 | $313.83 | 1.94M |
| 3/13/2026 | $312.08 | $314.39 | $310.87 | $311.40 | 2.25M |
| 3/12/2026 | $308.24 | $312.51 | $305.07 | $311.19 | 2.45M |
| 3/11/2026 | $304.56 | $305.65 | $302.09 | $303.33 | 2.07M |
| 3/10/2026 | $309.26 | $310.20 | $300.81 | $306.34 | 2.72M |
| 3/9/2026 | $317.33 | $320.86 | $314.57 | $319.09 | 3.57M |
| 3/6/2026 | $315.90 | $320.29 | $314.16 | $317.10 | 1.85M |
| 3/5/2026 | $318.18 | $320.60 | $314.96 | $316.81 | 2.20M |
| 3/4/2026 | $319.82 | $322.15 | $317.81 | $320.00 | 2.56M |
| 3/3/2026 | $327.55 | $329.16 | $324.04 | $325.13 | 2.55M |
| 3/2/2026 | $322.07 | $327.79 | $321.70 | $326.46 | 2.46M |
| 2/27/2026 | $319.39 | $321.81 | $316.64 | $319.50 | 2.81M |
| 2/26/2026 | $310.39 | $316.79 | $309.00 | $316.45 | 2.48M |
| 2/25/2026 | $317.65 | $322.57 | $306.34 | $307.36 | 3.90M |
| 2/24/2026 | $313.44 | $319.24 | $313.27 | $319.03 | 2.40M |
| 2/23/2026 | $309.27 | $314.19 | $308.87 | $314.00 | 3.12M |
| 2/20/2026 | $303.70 | $308.32 | $302.64 | $308.09 | 2.75M |
| 2/19/2026 | $302.53 | $304.09 | $300.62 | $303.91 | 1.40M |
| 2/18/2026 | $303.24 | $304.94 | $299.48 | $302.55 | 2.05M |
| 2/17/2026 | $305.26 | $308.20 | $302.10 | $303.23 | 2.13M |
| 2/13/2026 | $303.76 | $305.42 | $302.03 | $303.07 | 2.21M |
| 2/12/2026 | $300.72 | $307.39 | $295.27 | $301.64 | 2.47M |
| 2/11/2026 | $306.56 | $308.18 | $301.78 | $302.48 | 2.53M |
| 2/10/2026 | $306.53 | $309.35 | $302.55 | $306.76 | 2.26M |
| 2/9/2026 | $302.27 | $307.84 | $301.68 | $307.24 | 2.35M |
| 2/6/2026 | $299.46 | $302.79 | $297.65 | $302.27 | 2.93M |
| 2/5/2026 | $297.00 | $302.20 | $294.63 | $297.38 | 2.50M |
| 2/4/2026 | $292.40 | $296.76 | $286.53 | $294.62 | 3.18M |
| 2/3/2026 | $290.49 | $296.16 | $287.43 | $293.07 | 3.98M |
| 2/2/2026 | $289.47 | $293.78 | $288.29 | $290.77 | 2.02M |
| 1/30/2026 | $289.80 | $290.69 | $286.29 | $289.06 | 1.45M |
| 1/29/2026 | $286.86 | $291.76 | $286.55 | $289.83 | 1.94M |
| 1/28/2026 | $283.97 | $286.76 | $282.72 | $286.05 | 1.49M |
| 1/27/2026 | $283.77 | $284.90 | $282.10 | $284.48 | 1.55M |
| 1/26/2026 | $282.72 | $285.93 | $282.52 | $284.05 | 1.75M |
| 1/23/2026 | $281.46 | $283.74 | $279.77 | $282.74 | 1.73M |
| 1/22/2026 | $279.05 | $282.76 | $278.14 | $281.39 | 1.94M |
| 1/21/2026 | $280.19 | $281.36 | $276.59 | $279.07 | 2.20M |
| 1/20/2026 | $280.01 | $283.20 | $278.12 | $279.91 | 2.49M |