CME Group Inc. CME
317.97 USD +2.47 (+0.78%)
Regular-session close
317.00 -0.97 -0.31%
After hours · Nov 13, 4:43 PM ET
316.31 Day range 320.26
218.58 52-week range 326.46
- YTD
- +16.44%
- 1 year
- +12.14%
CME price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 316.31 | 320.26 | 316.31 | 317.97 | +2.47 | +0.78% | 1,579,731 |
| Nov 12, 2026 | 320.07 | 321.34 | 314.90 | 315.50 | -0.37 | -0.12% | 1,991,300 |
| Nov 11, 2026 | 308.26 | 316.27 | 308.26 | 315.87 | +6.78 | +2.19% | 1,760,900 |
| Nov 10, 2026 | 304.47 | 309.63 | 303.77 | 309.09 | +4.57 | +1.50% | 1,772,700 |
| Nov 9, 2026 | 305.28 | 307.99 | 300.58 | 304.52 | -1.37 | -0.45% | 1,687,800 |
| Nov 6, 2026 | 303.68 | 308.76 | 301.40 | 305.89 | -1.35 | -0.44% | 1,452,900 |
| Nov 5, 2026 | 311.89 | 312.80 | 306.00 | 307.24 | -1.03 | -0.33% | 2,110,500 |
| Nov 4, 2026 | 303.91 | 308.38 | 300.29 | 308.27 | +4.21 | +1.38% | 2,088,800 |
| Nov 3, 2026 | 306.11 | 306.53 | 300.91 | 304.06 | -2.18 | -0.71% | 1,713,000 |
| Nov 2, 2026 | 303.14 | 306.59 | 301.74 | 306.24 | +3.10 | +1.02% | 1,886,500 |
| Oct 30, 2026 | 302.84 | 306.70 | 301.66 | 303.14 | +6.72 | +2.27% | 1,955,900 |
| Oct 29, 2026 | 296.00 | 299.74 | 292.37 | 296.42 | +2.38 | +0.81% | 2,199,100 |
| Oct 28, 2026 | 292.00 | 295.45 | 291.37 | 294.04 | +0.56 | +0.19% | 1,307,600 |
| Oct 27, 2026 | 304.98 | 305.64 | 292.97 | 293.48 | -14.58 | -4.73% | 1,750,300 |
| Oct 26, 2026 | 304.79 | 309.40 | 303.76 | 308.06 | +2.35 | +0.77% | 2,195,100 |
| Oct 23, 2026 | 305.06 | 307.78 | 303.93 | 305.71 | -0.27 | -0.09% | 2,180,300 |
| Oct 22, 2026 | 299.25 | 307.27 | 299.25 | 305.98 | +10.19 | +3.45% | 2,294,400 |
| Oct 21, 2026 | 295.77 | 299.00 | 290.19 | 295.79 | +0.48 | +0.16% | 2,031,600 |
| Oct 20, 2026 | 296.39 | 299.92 | 293.30 | 295.31 | +1.78 | +0.61% | 3,150,700 |
| Oct 19, 2026 | 293.86 | 294.10 | 291.42 | 293.53 | -0.34 | -0.12% | 3,510,600 |
| Oct 16, 2026 | 291.68 | 293.97 | 289.50 | 293.87 | +4.41 | +1.52% | 2,180,200 |
| Oct 15, 2026 | 288.00 | 290.20 | 285.95 | 289.46 | +3.87 | +1.36% | 2,084,400 |
| Oct 14, 2026 | 278.74 | 286.59 | 278.50 | 285.59 | +7.56 | +2.72% | 2,003,500 |
| Oct 13, 2026 | 278.43 | 280.56 | 276.68 | 278.03 | +0.79 | +0.28% | 1,418,800 |
| Oct 12, 2026 | 281.78 | 283.52 | 276.38 | 277.24 | -3.32 | -1.18% | 1,601,300 |
| Oct 9, 2026 | 278.38 | 281.52 | 277.00 | 280.56 | +4.12 | +1.49% | 2,593,100 |
| Oct 8, 2026 | 270.75 | 278.21 | 269.77 | 276.44 | +6.17 | +2.28% | 3,808,100 |
| Oct 7, 2026 | 269.81 | 272.39 | 267.87 | 270.27 | +0.09 | +0.03% | 1,307,600 |
| Oct 6, 2026 | 269.43 | 272.39 | 266.81 | 270.18 | +0.15 | +0.06% | 1,373,800 |
| Oct 5, 2026 | 264.67 | 270.17 | 260.35 | 270.03 | +6.89 | +2.62% | 1,564,800 |
| Oct 2, 2026 | 265.41 | 265.41 | 260.06 | 263.14 | -1.96 | -0.74% | 1,522,400 |
| Oct 1, 2026 | 263.93 | 267.82 | 262.60 | 265.10 | +3.12 | +1.19% | 2,279,200 |
| Sep 30, 2026 | 261.86 | 264.88 | 260.49 | 261.98 | -1.24 | -0.47% | 1,903,300 |
| Sep 29, 2026 | 263.52 | 266.94 | 262.78 | 263.22 | -0.02 | -0.01% | 1,433,500 |
| Sep 28, 2026 | 266.09 | 268.20 | 262.51 | 263.24 | -1.24 | -0.47% | 1,335,700 |
| Sep 25, 2026 | 268.72 | 270.77 | 258.87 | 264.48 | -4.43 | -1.65% | 2,201,500 |
| Sep 24, 2026 | 270.80 | 271.68 | 268.02 | 268.91 | -1.89 | -0.70% | 1,255,000 |
| Sep 23, 2026 | 267.51 | 274.17 | 267.39 | 270.80 | +3.59 | +1.34% | 1,369,800 |
| Sep 22, 2026 | 273.43 | 274.70 | 266.92 | 267.21 | -8.32 | -3.02% | 1,798,900 |
| Sep 21, 2026 | 276.38 | 277.74 | 273.87 | 275.53 | -0.48 | -0.17% | 1,531,800 |
| Sep 18, 2026 | 271.89 | 277.49 | 270.98 | 276.01 | +4.86 | +1.79% | 3,348,600 |
| Sep 17, 2026 | 271.24 | 273.23 | 269.45 | 271.15 | -1.31 | -0.48% | 1,593,800 |
| Sep 16, 2026 | 273.46 | 275.99 | 270.16 | 272.46 | -2.63 | -0.96% | 1,654,600 |
| Sep 15, 2026 | 276.71 | 277.92 | 273.90 | 275.09 | -5.37 | -1.91% | 2,358,700 |
| Sep 14, 2026 | 279.78 | 281.36 | 277.75 | 280.46 | +4.92 | +1.79% | 1,733,800 |
| Sep 11, 2026 | 275.35 | 276.16 | 271.30 | 275.54 | +1.47 | +0.54% | 1,050,600 |
| Sep 10, 2026 | 276.39 | 277.67 | 272.57 | 274.07 | -0.63 | -0.23% | 1,670,300 |
| Sep 9, 2026 | 276.31 | 277.64 | 274.01 | 274.70 | -3.53 | -1.27% | 1,618,400 |
| Sep 8, 2026 | 280.78 | 281.00 | 277.57 | 278.23 | -3.06 | -1.09% | 1,645,400 |
| Sep 4, 2026 | 279.50 | 283.00 | 278.65 | 281.29 | -0.76 | -0.27% | 1,647,900 |
| Sep 3, 2026 | 280.72 | 283.30 | 279.43 | 282.05 | +4.28 | +1.54% | 1,739,900 |
| Sep 2, 2026 | 285.61 | 286.14 | 275.63 | 277.77 | -8.68 | -3.03% | 2,466,200 |
| Sep 1, 2026 | 286.39 | 289.90 | 282.94 | 286.45 | +0.95 | +0.33% | 1,664,500 |
| Aug 31, 2026 | 284.15 | 287.44 | 282.87 | 285.50 | -0.30 | -0.10% | 3,293,700 |
| Aug 28, 2026 | 281.20 | 286.30 | 279.86 | 285.80 | +4.86 | +1.73% | 2,981,900 |
| Aug 27, 2026 | 280.09 | 282.71 | 279.46 | 280.94 | -0.04 | -0.01% | 2,058,100 |
| Aug 26, 2026 | 278.41 | 282.17 | 277.76 | 280.98 | +3.66 | +1.32% | 1,722,500 |
| Aug 25, 2026 | 277.00 | 279.36 | 273.22 | 277.32 | -1.85 | -0.66% | 1,403,400 |
| Aug 24, 2026 | 276.17 | 279.78 | 274.15 | 279.17 | +4.19 | +1.52% | 1,318,000 |
| Aug 21, 2026 | 272.58 | 275.50 | 271.64 | 274.98 | +4.11 | +1.52% | 1,815,100 |
| Aug 20, 2026 | 266.94 | 273.18 | 266.42 | 270.87 | +3.93 | +1.47% | 1,567,400 |
| Aug 19, 2026 | 270.25 | 272.30 | 262.20 | 266.94 | -4.60 | -1.69% | 2,561,400 |
| Aug 18, 2026 | 271.36 | 274.00 | 269.06 | 271.54 | +3.66 | +1.37% | 1,488,900 |
| Aug 17, 2026 | 269.32 | 271.83 | 267.67 | 267.88 | -1.92 | -0.71% | 2,150,700 |
| Aug 14, 2026 | 266.88 | 271.09 | 265.56 | 269.80 | +2.59 | +0.97% | 1,717,100 |
65 days, newest first. Daily bars as drawn on the CME chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.