CME Group Inc (CME) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 262.57 | 266.27 | 262.43 | 263.66 | -0.25% | 1,250,900 |
| 2026-08-06 | 266.11 | 269.00 | 262.73 | 264.32 | -0.17% | 1,841,400 |
| 2026-08-05 | 264.48 | 265.95 | 259.24 | 264.78 | +0.82% | 1,745,800 |
| 2026-08-04 | 262.17 | 264.44 | 260.40 | 262.63 | -1.33% | 2,294,700 |
| 2026-08-03 | 267.73 | 270.00 | 264.31 | 266.17 | -0.60% | 1,622,600 |
| 2026-07-31 | 266.64 | 269.94 | 265.00 | 267.79 | +0.21% | 3,269,500 |
| 2026-07-30 | 260.81 | 267.47 | 260.60 | 267.22 | +0.67% | 2,590,900 |
| 2026-07-29 | 260.25 | 266.26 | 259.44 | 265.44 | +2.09% | 2,915,100 |
| 2026-07-28 | 256.51 | 262.34 | 255.34 | 260.00 | +1.82% | 2,238,500 |
| 2026-07-27 | 255.47 | 256.65 | 251.51 | 255.36 | +0.02% | 1,675,100 |
| 2026-07-24 | 254.20 | 256.16 | 251.34 | 255.31 | +0.39% | 1,809,400 |
| 2026-07-23 | 250.35 | 257.53 | 249.74 | 254.32 | +2.04% | 2,878,200 |
| 2026-07-22 | 247.58 | 255.25 | 244.66 | 249.24 | +5.00% | 3,898,000 |
| 2026-07-21 | 243.50 | 243.72 | 237.14 | 237.38 | -3.15% | 3,608,300 |
| 2026-07-20 | 243.50 | 246.70 | 241.22 | 245.11 | +0.02% | 2,975,400 |
| 2026-07-17 | 246.27 | 248.30 | 243.16 | 245.05 | -0.50% | 3,360,500 |
| 2026-07-16 | 245.86 | 247.23 | 242.02 | 246.27 | +0.44% | 2,405,600 |
| 2026-07-15 | 243.20 | 247.24 | 243.03 | 245.18 | +0.64% | 2,467,300 |
| 2026-07-14 | 242.51 | 247.36 | 242.00 | 243.61 | -0.61% | 1,873,800 |
| 2026-07-13 | 243.10 | 245.65 | 240.49 | 245.10 | +2.01% | 2,240,300 |
| 2026-07-10 | 240.71 | 243.09 | 236.62 | 240.27 | +0.23% | 1,979,800 |
| 2026-07-09 | 238.34 | 240.31 | 234.37 | 239.71 | -1.38% | 3,407,100 |
| 2026-07-08 | 240.75 | 247.09 | 240.03 | 243.07 | +0.96% | 3,881,600 |
| 2026-07-07 | 237.01 | 243.28 | 235.60 | 240.75 | +2.55% | 2,994,500 |
| 2026-07-06 | 235.86 | 236.88 | 231.30 | 234.76 | -0.78% | 3,042,200 |
| 2026-07-02 | 230.67 | 237.42 | 230.67 | 236.60 | +2.42% | 4,627,200 |
| 2026-07-01 | 223.73 | 231.13 | 222.25 | 231.00 | +4.61% | 5,158,800 |
| 2026-06-30 | 220.30 | 224.92 | 218.71 | 220.83 | +1.03% | 4,046,800 |
| 2026-06-29 | 224.07 | 225.23 | 218.31 | 218.58 | -1.10% | 5,083,700 |
| 2026-06-26 | 225.34 | 225.73 | 220.73 | 221.00 | -1.78% | 5,970,300 |
| 2026-06-25 | 231.32 | 231.32 | 224.40 | 225.00 | -2.88% | 4,425,600 |
| 2026-06-24 | 243.74 | 244.64 | 231.30 | 231.68 | -4.37% | 5,584,800 |
| 2026-06-23 | 248.57 | 249.75 | 241.45 | 242.26 | -1.20% | 3,297,100 |
| 2026-06-22 | 247.25 | 248.58 | 244.67 | 245.20 | -0.48% | 3,046,000 |
| 2026-06-18 | 252.82 | 258.00 | 245.61 | 246.38 | -2.44% | 6,953,500 |
| 2026-06-17 | 252.18 | 254.96 | 246.00 | 252.54 | -3.46% | 6,690,500 |
| 2026-06-16 | 268.30 | 268.30 | 254.01 | 261.60 | -1.68% | 4,095,500 |
| 2026-06-15 | 267.50 | 269.53 | 264.01 | 266.08 | -1.28% | 2,658,300 |
| 2026-06-12 | 263.50 | 270.00 | 263.45 | 269.53 | +2.80% | 2,863,100 |
| 2026-06-11 | 265.80 | 267.41 | 262.00 | 262.18 | -0.61% | 3,508,700 |
| 2026-06-10 | 259.17 | 264.14 | 256.23 | 263.80 | +3.07% | 3,141,100 |
| 2026-06-09 | 251.36 | 260.49 | 250.48 | 255.94 | +1.55% | 3,717,400 |
| 2026-06-08 | 255.60 | 256.05 | 249.81 | 252.03 | -2.09% | 3,762,800 |
| 2026-06-05 | 257.48 | 259.45 | 255.43 | 257.40 | +0.52% | 3,515,900 |
| 2026-06-04 | 256.23 | 259.04 | 254.33 | 256.06 | +1.35% | 3,688,500 |
| 2026-06-03 | 254.23 | 257.50 | 251.28 | 252.64 | +0.84% | 5,097,300 |
| 2026-06-02 | 258.50 | 260.42 | 244.56 | 250.53 | -2.80% | 8,507,200 |
| 2026-06-01 | 272.15 | 274.19 | 257.22 | 257.76 | -5.77% | 6,266,200 |
| 2026-05-29 | 277.05 | 279.82 | 272.28 | 273.54 | -1.40% | 6,459,800 |
| 2026-05-28 | 279.63 | 280.40 | 277.11 | 277.42 | -0.60% | 2,145,800 |
| 2026-05-27 | 280.92 | 281.75 | 277.01 | 279.10 | -1.22% | 2,863,000 |
| 2026-05-26 | 290.01 | 290.86 | 280.66 | 282.54 | -2.98% | 2,339,400 |
| 2026-05-22 | 289.10 | 293.09 | 289.10 | 291.23 | +0.67% | 1,437,400 |
| 2026-05-21 | 293.98 | 294.80 | 288.76 | 289.29 | -0.29% | 2,443,600 |
| 2026-05-20 | 300.70 | 301.91 | 290.05 | 290.12 | -4.05% | 2,859,800 |
| 2026-05-19 | 305.82 | 308.01 | 302.24 | 302.37 | -0.90% | 2,129,600 |
| 2026-05-18 | 297.87 | 305.46 | 297.87 | 305.12 | +2.09% | 1,913,100 |
| 2026-05-15 | 301.28 | 304.72 | 297.88 | 298.86 | +0.39% | 2,216,500 |
| 2026-05-14 | 297.33 | 298.86 | 294.40 | 297.70 | +0.19% | 1,576,800 |
| 2026-05-13 | 285.45 | 297.78 | 284.62 | 297.13 | +3.98% | 3,523,300 |
| 2026-05-12 | 286.03 | 287.47 | 282.41 | 285.75 | +1.12% | 3,198,700 |
| 2026-05-11 | 281.42 | 284.21 | 280.63 | 282.58 | +0.47% | 2,607,800 |
| 2026-05-08 | 286.41 | 286.95 | 280.69 | 281.25 | -1.95% | 2,308,700 |
| 2026-05-07 | 288.20 | 288.38 | 285.15 | 286.85 | -0.52% | 2,364,000 |
| 2026-05-06 | 285.78 | 288.89 | 283.02 | 288.34 | +0.53% | 2,168,700 |
| 2026-05-05 | 289.77 | 290.50 | 286.35 | 286.82 | -1.20% | 1,949,200 |
| 2026-05-04 | 287.48 | 292.34 | 286.13 | 290.29 | +0.26% | 1,700,600 |
| 2026-05-01 | 289.34 | 291.11 | 288.01 | 289.54 | +0.60% | 2,019,700 |
| 2026-04-30 | 285.34 | 288.77 | 283.80 | 287.82 | +0.19% | 2,508,700 |
| 2026-04-29 | 282.93 | 287.75 | 281.91 | 287.27 | +0.96% | 1,956,600 |
| 2026-04-28 | 286.29 | 287.00 | 283.21 | 284.53 | +0.92% | 1,805,400 |
| 2026-04-27 | 286.50 | 286.50 | 281.36 | 281.94 | -1.09% | 2,009,700 |
| 2026-04-24 | 284.09 | 286.36 | 279.85 | 285.06 | -0.14% | 2,347,600 |
| 2026-04-23 | 285.11 | 286.60 | 280.08 | 285.47 | -0.08% | 2,655,100 |
| 2026-04-22 | 275.06 | 286.97 | 274.60 | 285.71 | +0.46% | 3,393,800 |
| 2026-04-21 | 288.46 | 289.00 | 283.05 | 284.40 | -1.06% | 2,714,200 |
| 2026-04-20 | 288.22 | 289.99 | 286.57 | 287.45 | -0.07% | 2,071,100 |
| 2026-04-17 | 293.57 | 294.08 | 284.48 | 287.65 | -2.89% | 3,976,200 |
| 2026-04-16 | 296.18 | 298.25 | 295.26 | 296.22 | -0.23% | 1,900,800 |
| 2026-04-15 | 296.89 | 298.88 | 294.94 | 296.90 | -0.04% | 1,828,700 |
| 2026-04-14 | 298.19 | 299.96 | 295.84 | 297.03 | -1.18% | 2,279,900 |
| 2026-04-13 | 297.12 | 300.74 | 295.83 | 300.59 | +1.79% | 1,611,900 |
| 2026-04-10 | 300.86 | 300.86 | 294.01 | 295.30 | -1.21% | 3,025,700 |
| 2026-04-09 | 302.96 | 303.68 | 297.64 | 298.93 | -1.28% | 4,031,700 |
| 2026-04-08 | 299.36 | 304.86 | 298.66 | 302.81 | -2.50% | 3,168,300 |
| 2026-04-07 | 308.23 | 312.68 | 307.26 | 310.58 | +0.65% | 1,519,300 |
| 2026-04-06 | 305.64 | 310.23 | 304.19 | 308.57 | +1.13% | 1,471,700 |
| 2026-04-02 | 300.40 | 305.90 | 297.82 | 305.11 | +2.75% | 1,741,500 |
| 2026-04-01 | 295.74 | 297.20 | 293.50 | 296.94 | +0.54% | 1,938,900 |
| 2026-03-31 | 298.61 | 300.00 | 292.62 | 295.35 | -0.75% | 2,357,200 |
| 2026-03-30 | 297.25 | 298.42 | 293.87 | 297.58 | +1.29% | 1,315,200 |
| 2026-03-27 | 297.58 | 299.12 | 293.30 | 293.78 | -1.28% | 1,579,900 |
| 2026-03-26 | 297.55 | 300.85 | 294.08 | 297.58 | +1.24% | 2,084,200 |
| 2026-03-25 | 300.95 | 302.26 | 292.95 | 293.93 | -2.89% | 2,740,100 |
| 2026-03-24 | 303.96 | 307.34 | 302.00 | 302.68 | -1.27% | 1,754,700 |
| 2026-03-23 | 305.00 | 307.98 | 304.52 | 306.56 | -0.25% | 1,963,600 |
| 2026-03-20 | 310.31 | 311.87 | 304.50 | 307.32 | -1.09% | 3,942,700 |
| 2026-03-19 | 310.94 | 313.19 | 307.77 | 310.71 | +0.59% | 2,003,700 |
| 2026-03-18 | 311.95 | 314.17 | 308.43 | 308.90 | -1.41% | 1,583,200 |
| 2026-03-17 | 313.37 | 316.75 | 312.09 | 313.33 | -0.16% | 1,374,600 |
| 2026-03-16 | 309.26 | 314.30 | 308.97 | 313.83 | +0.78% | 1,936,900 |
| 2026-03-13 | 312.08 | 314.39 | 310.87 | 311.40 | +0.07% | 2,253,400 |
| 2026-03-12 | 308.24 | 312.51 | 305.07 | 311.19 | +2.59% | 2,449,300 |
| 2026-03-11 | 304.56 | 305.66 | 302.09 | 303.33 | -0.98% | 2,072,200 |
| 2026-03-10 | 309.26 | 310.20 | 300.81 | 306.34 | -4.00% | 2,715,688 |
| 2026-03-09 | 317.33 | 320.86 | 314.57 | 319.09 | +0.63% | 3,573,343 |
| 2026-03-06 | 315.90 | 320.29 | 314.16 | 317.10 | +0.09% | 1,846,300 |
| 2026-03-05 | 318.18 | 320.60 | 314.96 | 316.81 | -1.00% | 2,194,600 |
| 2026-03-04 | 319.82 | 322.15 | 317.81 | 320.00 | -1.58% | 2,559,600 |
| 2026-03-03 | 327.55 | 329.16 | 324.04 | 325.13 | -0.41% | 2,545,000 |
| 2026-03-02 | 322.07 | 327.79 | 321.70 | 326.46 | +2.18% | 2,459,600 |
| 2026-02-27 | 319.39 | 321.81 | 316.64 | 319.50 | +0.96% | 2,806,000 |
| 2026-02-26 | 310.39 | 316.79 | 309.00 | 316.45 | +2.96% | 2,477,700 |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | -3.66% | 3,904,000 |
| 2026-02-24 | 313.44 | 319.24 | 313.28 | 319.03 | +1.60% | 2,395,300 |
| 2026-02-23 | 309.27 | 314.19 | 308.87 | 314.00 | +1.92% | 3,117,800 |
| 2026-02-20 | 303.70 | 308.32 | 302.64 | 308.09 | +1.38% | 2,754,400 |
| 2026-02-19 | 302.53 | 304.09 | 300.62 | 303.91 | +0.45% | 1,400,700 |
| 2026-02-18 | 303.24 | 304.94 | 299.48 | 302.55 | -0.22% | 2,046,300 |
| 2026-02-17 | 305.26 | 308.20 | 302.10 | 303.23 | +0.05% | 2,127,500 |
| 2026-02-13 | 303.76 | 305.42 | 302.03 | 303.07 | +0.47% | 2,206,200 |
| 2026-02-12 | 300.72 | 307.39 | 295.27 | 301.64 | -0.28% | 2,466,800 |
| 2026-02-11 | 306.56 | 308.18 | 301.78 | 302.48 | -1.40% | 2,532,900 |
| 2026-02-10 | 306.53 | 309.35 | 302.55 | 306.76 | -0.16% | 2,262,500 |
| 2026-02-09 | 302.27 | 307.84 | 301.68 | 307.24 | +1.64% | 2,350,600 |
| 2026-02-06 | 299.46 | 302.79 | 297.66 | 302.27 | +1.64% | 2,927,100 |
| 2026-02-05 | 297.00 | 302.20 | 294.63 | 297.38 | +0.94% | 2,497,200 |
| 2026-02-04 | 292.41 | 296.76 | 286.53 | 294.62 | +0.53% | 3,183,300 |
| 2026-02-03 | 290.49 | 296.16 | 287.43 | 293.07 | +0.79% | 3,977,000 |
| 2026-02-02 | 289.47 | 293.78 | 288.29 | 290.77 | +0.59% | 2,022,600 |
| 2026-01-30 | 289.80 | 290.69 | 286.29 | 289.06 | -0.27% | 1,448,300 |
| 2026-01-29 | 286.86 | 291.76 | 286.55 | 289.83 | +1.32% | 1,940,300 |
| 2026-01-28 | 283.97 | 286.76 | 282.72 | 286.05 | +0.55% | 1,487,000 |
| 2026-01-27 | 283.77 | 284.90 | 282.10 | 284.48 | +0.15% | 1,553,500 |
| 2026-01-26 | 282.72 | 285.93 | 282.52 | 284.05 | +0.46% | 1,751,400 |
| 2026-01-23 | 281.46 | 283.74 | 279.77 | 282.74 | +0.48% | 1,725,900 |
| 2026-01-22 | 279.05 | 282.76 | 278.14 | 281.39 | +0.83% | 1,941,500 |
| 2026-01-21 | 280.19 | 281.36 | 276.59 | 279.07 | -0.30% | 2,204,900 |
| 2026-01-20 | 280.01 | 283.20 | 278.12 | 279.91 | +0.15% | 2,490,200 |
| 2026-01-16 | 272.54 | 280.19 | 270.87 | 279.50 | +2.53% | 2,410,000 |
| 2026-01-15 | 274.39 | 276.45 | 271.91 | 272.59 | -0.96% | 1,673,700 |
| 2026-01-14 | 270.26 | 275.36 | 270.02 | 275.23 | +2.53% | 1,758,900 |
| 2026-01-13 | 265.09 | 268.75 | 262.79 | 268.45 | +1.31% | 3,106,800 |
| 2026-01-12 | 262.60 | 268.00 | 262.60 | 264.98 | +0.96% | 3,129,700 |
| 2026-01-09 | 266.78 | 267.36 | 262.19 | 262.45 | -1.57% | 1,853,400 |
| 2026-01-08 | 266.71 | 269.77 | 265.85 | 266.64 | -0.08% | 1,526,800 |
| 2026-01-07 | 268.70 | 272.28 | 263.50 | 266.85 | -0.85% | 2,895,200 |
| 2026-01-06 | 273.41 | 275.00 | 264.54 | 269.15 | -2.15% | 2,909,600 |
| 2026-01-05 | 267.77 | 275.50 | 267.67 | 275.06 | +1.99% | 1,375,600 |
| 2026-01-02 | 272.25 | 272.54 | 268.17 | 269.68 | -1.25% | 1,228,500 |
| 2025-12-31 | 275.70 | 276.02 | 272.89 | 273.08 | -1.00% | 958,700 |
| 2025-12-30 | 278.22 | 278.58 | 275.69 | 275.83 | -0.93% | 1,345,500 |
| 2025-12-29 | 277.43 | 278.55 | 276.62 | 278.42 | +0.61% | 951,000 |
| 2025-12-26 | 276.56 | 277.64 | 276.00 | 276.73 | +0.13% | 545,900 |
| 2025-12-24 | 274.99 | 277.00 | 274.99 | 276.38 | +0.31% | 580,000 |
| 2025-12-23 | 272.53 | 275.81 | 271.01 | 275.53 | +0.85% | 766,100 |
| 2025-12-22 | 268.50 | 273.28 | 267.95 | 273.20 | +1.53% | 1,240,300 |
| 2025-12-19 | 265.36 | 270.44 | 265.17 | 269.09 | +1.15% | 4,349,900 |
| 2025-12-18 | 272.98 | 274.28 | 265.41 | 266.03 | -2.82% | 2,110,600 |
| 2025-12-17 | 273.35 | 276.51 | 272.14 | 273.74 | +0.29% | 1,409,700 |
| 2025-12-16 | 271.86 | 273.44 | 269.61 | 272.95 | +0.28% | 1,839,400 |
| 2025-12-15 | 272.97 | 276.52 | 268.86 | 272.18 | -0.50% | 3,094,300 |
| 2025-12-12 | 272.00 | 273.77 | 271.20 | 273.55 | +0.42% | 1,444,200 |
| 2025-12-11 | 267.34 | 272.56 | 267.25 | 272.41 | +2.28% | 1,784,600 |
| 2025-12-10 | 269.23 | 271.30 | 265.25 | 266.33 | -1.40% | 2,242,900 |
| 2025-12-09 | 270.83 | 273.34 | 268.82 | 270.12 | -0.11% | 1,255,700 |
| 2025-12-08 | 270.50 | 271.47 | 268.50 | 270.42 | -0.17% | 1,565,900 |
| 2025-12-05 | 273.35 | 273.87 | 270.10 | 270.87 | -0.85% | 1,968,700 |
| 2025-12-04 | 275.97 | 276.25 | 271.62 | 273.19 | -0.42% | 2,413,100 |
| 2025-12-03 | 276.05 | 279.81 | 273.12 | 274.34 | -1.14% | 1,847,500 |
| 2025-12-02 | 278.89 | 280.53 | 274.99 | 277.49 | -0.54% | 1,871,600 |
| 2025-12-01 | 281.78 | 282.99 | 278.13 | 278.99 | -0.88% | 1,701,100 |
| 2025-11-28 | 280.89 | 283.06 | 280.66 | 281.46 | +0.21% | 884,500 |
| 2025-11-26 | 278.01 | 281.97 | 277.14 | 280.87 | +1.40% | 1,439,700 |
| 2025-11-25 | 273.01 | 277.64 | 273.01 | 276.98 | +0.47% | 1,514,500 |
| 2025-11-24 | 273.39 | 276.13 | 271.04 | 275.68 | +0.95% | 3,560,900 |
| 2025-11-21 | 277.02 | 277.52 | 272.06 | 273.09 | -0.77% | 2,248,500 |
| 2025-11-20 | 272.31 | 276.19 | 271.16 | 275.22 | +1.00% | 2,038,000 |
| 2025-11-19 | 277.92 | 279.95 | 269.47 | 272.49 | -2.43% | 3,543,200 |
| 2025-11-18 | 278.55 | 282.34 | 277.07 | 279.28 | +0.05% | 1,749,700 |
| 2025-11-17 | 285.48 | 286.33 | 278.10 | 279.13 | -2.07% | 2,199,500 |
| 2025-11-14 | 285.00 | 285.85 | 281.44 | 285.04 | +0.53% | 3,339,700 |
| 2025-11-13 | 281.55 | 287.74 | 280.65 | 283.54 | +1.42% | 2,777,700 |
| 2025-11-12 | 278.17 | 281.42 | 278.17 | 279.58 | +0.27% | 1,100,200 |
| 2025-11-11 | 279.25 | 280.20 | 276.54 | 278.84 | +0.56% | 1,235,700 |
| 2025-11-10 | 274.70 | 277.50 | 270.62 | 277.28 | +0.28% | 1,429,100 |
| 2025-11-07 | 273.87 | 279.02 | 272.01 | 276.50 | +1.87% | 2,158,600 |
| 2025-11-06 | 267.44 | 272.20 | 266.07 | 271.42 | +1.28% | 1,847,400 |
| 2025-11-05 | 266.59 | 271.10 | 266.52 | 268.00 | +0.06% | 2,379,800 |
| 2025-11-04 | 267.34 | 268.48 | 264.16 | 267.85 | +1.40% | 1,539,200 |
| 2025-11-03 | 265.40 | 266.00 | 261.42 | 264.16 | -0.50% | 1,471,800 |
| 2025-10-31 | 262.89 | 266.49 | 262.29 | 265.49 | +0.99% | 1,644,400 |
| 2025-10-30 | 263.92 | 265.85 | 262.35 | 262.89 | +0.52% | 1,568,700 |
| 2025-10-29 | 264.89 | 264.89 | 257.17 | 261.53 | -1.80% | 2,926,000 |
| 2025-10-28 | 271.52 | 273.39 | 265.95 | 266.33 | -1.76% | 1,860,300 |
| 2025-10-27 | 269.00 | 272.10 | 267.80 | 271.09 | +0.58% | 1,541,100 |
| 2025-10-24 | 267.77 | 270.40 | 267.37 | 269.54 | +0.24% | 1,273,700 |
| 2025-10-23 | 272.79 | 272.79 | 268.43 | 268.90 | +0.41% | 1,578,500 |
| 2025-10-22 | 263.68 | 273.34 | 262.34 | 267.81 | -0.30% | 2,070,000 |
| 2025-10-21 | 268.75 | 269.86 | 267.22 | 268.61 | +0.37% | 1,779,600 |
| 2025-10-20 | 267.50 | 268.27 | 264.78 | 267.62 | -0.12% | 1,556,800 |
| 2025-10-17 | 263.50 | 268.64 | 262.06 | 267.94 | +2.07% | 1,881,200 |
| 2025-10-16 | 268.91 | 269.55 | 261.80 | 262.51 | -2.10% | 1,419,100 |
| 2025-10-15 | 266.69 | 270.73 | 265.10 | 268.15 | +0.36% | 1,758,400 |
| 2025-10-14 | 273.54 | 275.37 | 266.53 | 267.18 | -1.51% | 1,870,300 |
| 2025-10-13 | 268.29 | 271.82 | 267.67 | 271.28 | -0.06% | 1,687,800 |
| 2025-10-10 | 268.68 | 274.00 | 266.39 | 271.45 | +0.97% | 2,146,000 |
| 2025-10-09 | 266.18 | 268.89 | 263.46 | 268.84 | +1.47% | 2,040,900 |
| 2025-10-08 | 263.58 | 267.23 | 258.25 | 264.94 | +0.51% | 2,347,500 |
| 2025-10-07 | 263.96 | 264.75 | 261.45 | 263.60 | +0.59% | 1,628,600 |
| 2025-10-06 | 264.12 | 264.22 | 258.19 | 262.05 | -0.99% | 2,190,600 |
| 2025-10-03 | 265.43 | 266.41 | 264.46 | 264.67 | -0.29% | 1,715,100 |
| 2025-10-02 | 264.54 | 266.03 | 262.26 | 265.43 | -0.15% | 1,646,200 |
| 2025-10-01 | 270.19 | 270.52 | 264.10 | 265.84 | -1.61% | 2,308,900 |
| 2025-09-30 | 272.84 | 274.17 | 269.50 | 270.19 | -0.75% | 2,893,700 |
| 2025-09-29 | 271.27 | 272.40 | 269.63 | 272.24 | +0.73% | 1,397,500 |
| 2025-09-26 | 270.81 | 271.35 | 268.37 | 270.28 | +0.58% | 1,534,800 |
| 2025-09-25 | 265.61 | 271.22 | 264.74 | 268.73 | +1.63% | 2,367,100 |
| 2025-09-24 | 262.16 | 264.83 | 260.77 | 264.43 | +0.94% | 1,405,200 |
| 2025-09-23 | 261.10 | 262.62 | 259.31 | 261.96 | +0.34% | 1,098,700 |
| 2025-09-22 | 260.75 | 263.85 | 259.17 | 261.08 | -0.17% | 1,143,000 |
| 2025-09-19 | 261.64 | 263.33 | 259.36 | 261.53 | +0.36% | 3,143,900 |
| 2025-09-18 | 262.00 | 263.09 | 259.32 | 260.59 | -0.69% | 1,890,200 |
| 2025-09-17 | 260.95 | 263.02 | 260.35 | 262.40 | +0.99% | 1,554,000 |
| 2025-09-16 | 258.44 | 262.42 | 257.88 | 259.83 | +0.39% | 1,992,700 |
| 2025-09-15 | 262.23 | 264.43 | 258.31 | 258.83 | -1.32% | 1,820,400 |
| 2025-09-12 | 261.89 | 263.62 | 260.31 | 262.30 | -0.03% | 1,565,500 |
| 2025-09-11 | 260.74 | 262.64 | 259.57 | 262.38 | +0.95% | 1,955,300 |
| 2025-09-10 | 261.00 | 261.36 | 258.79 | 259.91 | -0.62% | 1,722,300 |
| 2025-09-09 | 260.97 | 263.20 | 260.46 | 261.53 | -0.40% | 1,969,100 |
| 2025-09-08 | 261.61 | 262.67 | 258.51 | 262.58 | +0.24% | 1,973,600 |
| 2025-09-05 | 265.71 | 266.04 | 260.58 | 261.94 | -2.05% | 1,633,900 |
| 2025-09-04 | 269.58 | 271.60 | 266.95 | 267.43 | -0.71% | 1,891,400 |
| 2025-09-03 | 265.40 | 269.77 | 264.15 | 269.35 | +1.49% | 2,386,500 |
| 2025-09-02 | 266.88 | 268.06 | 262.55 | 265.40 | -0.42% | 2,847,300 |
| 2025-08-29 | 266.77 | 267.27 | 265.54 | 266.51 | -0.10% | 1,562,700 |
| 2025-08-28 | 269.55 | 270.31 | 265.90 | 266.77 | -1.24% | 1,753,300 |
| 2025-08-27 | 271.26 | 272.07 | 269.56 | 270.12 | -0.55% | 1,397,200 |
| 2025-08-26 | 270.37 | 273.23 | 269.40 | 271.61 | +0.08% | 3,298,700 |
| 2025-08-25 | 269.58 | 271.66 | 268.54 | 271.39 | +0.69% | 1,712,600 |
| 2025-08-22 | 274.14 | 274.95 | 268.66 | 269.52 | -1.39% | 1,591,600 |
| 2025-08-21 | 275.00 | 275.61 | 273.04 | 273.32 | -0.47% | 1,325,700 |
| 2025-08-20 | 272.99 | 275.58 | 271.52 | 274.61 | +1.15% | 1,738,700 |
| 2025-08-19 | 270.41 | 272.75 | 269.50 | 271.49 | +0.40% | 1,767,400 |
| 2025-08-18 | 274.20 | 276.00 | 270.15 | 270.41 | -1.28% | 2,165,000 |
| 2025-08-15 | 274.70 | 276.52 | 273.37 | 273.92 | -0.28% | 2,056,500 |
| 2025-08-14 | 276.11 | 277.28 | 273.92 | 274.70 | +0.28% | 1,971,000 |
| 2025-08-13 | 275.00 | 275.78 | 271.81 | 273.92 | -0.71% | 2,384,100 |
| 2025-08-12 | 286.00 | 286.06 | 274.53 | 275.88 | -3.45% | 2,741,100 |
| 2025-08-11 | 280.95 | 288.28 | 280.95 | 285.75 | +1.25% | 1,567,500 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Feb (+7.00%). Worst month: Jun (-4.79%). Based on 5 years of daily data (2022–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is CME Group Inc's (CME) latest close?
263.66 on 2026-08-07, from the Closelook data lake's daily price record.
What is CME's 52-week high and low?
329.16 high and 218.31 low over the trailing 52 weeks, as of 2026-08-07.
What is CME Group Inc's strongest and weakest month historically?
Historically, CME's strongest calendar month has been Feb (average +7.00%) and its weakest Jun (average -4.79%), based on 5 years of daily data (2022–2026).
How many years of seasonality does this cover?
5 years (2022–2026), computed from 965 daily bars in the Closelook data lake.