CME Group Inc.CMENASDAQ
Loading
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 3/3/2026 | $327.55 | $329.16 | $324.04 | $325.13 | 2.53M |
| 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 |
| 1/16/2026 | $272.54 | $280.19 | $270.87 | $279.50 | 2.41M |
| 1/15/2026 | $274.39 | $276.45 | $271.91 | $272.59 | 1.67M |
| 1/14/2026 | $270.26 | $275.36 | $270.02 | $275.23 | 1.76M |
| 1/13/2026 | $265.09 | $268.75 | $262.79 | $268.45 | 3.11M |
| 1/12/2026 | $262.60 | $268.00 | $262.60 | $264.98 | 3.13M |
| 1/9/2026 | $266.77 | $267.36 | $262.19 | $262.45 | 1.85M |
| 1/8/2026 | $266.71 | $269.77 | $265.85 | $266.64 | 1.53M |
| 1/7/2026 | $268.70 | $272.28 | $263.50 | $266.85 | 2.90M |
| 1/6/2026 | $273.41 | $275.00 | $264.54 | $269.15 | 2.91M |
| 1/5/2026 | $267.77 | $275.50 | $267.67 | $275.06 | 1.38M |
| 1/2/2026 | $272.25 | $272.54 | $268.17 | $269.68 | 1.23M |
| 12/31/2025 | $275.70 | $276.02 | $272.89 | $273.08 | 958,700 |
| 12/30/2025 | $278.21 | $278.58 | $275.69 | $275.83 | 1.35M |
| 12/29/2025 | $277.43 | $278.55 | $276.62 | $278.42 | 951,065 |
| 12/26/2025 | $276.56 | $277.64 | $276.00 | $276.73 | 545,913 |
| 12/24/2025 | $274.99 | $277.00 | $274.99 | $276.38 | 580,000 |
| 12/23/2025 | $272.53 | $275.81 | $271.01 | $275.53 | 766,141 |
| 12/22/2025 | $268.50 | $273.28 | $267.95 | $273.20 | 1.24M |
| 12/19/2025 | $265.36 | $270.44 | $265.17 | $269.09 | 4.35M |
| 12/18/2025 | $272.98 | $274.28 | $265.41 | $266.03 | 2.11M |
| 12/17/2025 | $273.35 | $276.51 | $272.14 | $273.74 | 1.41M |
| 12/16/2025 | $271.86 | $273.44 | $269.61 | $272.95 | 1.84M |
| 12/15/2025 | $272.97 | $276.52 | $268.86 | $272.18 | 3.09M |
| 12/12/2025 | $272.00 | $273.77 | $271.20 | $273.55 | 1.44M |
| 12/11/2025 | $267.34 | $272.56 | $267.25 | $272.40 | 1.78M |
| 12/10/2025 | $269.23 | $271.30 | $265.25 | $266.33 | 2.24M |
| 12/9/2025 | $270.83 | $273.34 | $268.82 | $270.12 | 1.26M |
| 12/8/2025 | $270.50 | $271.47 | $268.50 | $270.42 | 1.57M |
| 12/5/2025 | $273.35 | $273.87 | $270.10 | $270.87 | 1.97M |
| 12/4/2025 | $275.96 | $276.25 | $271.62 | $273.19 | 2.41M |