CME
CME Group Inc. (CME)
270.2700
$
+0.0900 (%+0.03)
CME: CME Group Inc. Historical Data
Historical price data, yearly archive and performance analysis for CME Group Inc..
Historical Chart
Loading chart...
Average
OPEN 265.7503
CLOSE 265.8611
Low
LOW 224.62
High
HIGH 290.79
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2025 | 232.49 | 234.14 | 231.81 | 232.72 |
| 01/03/2025 | 231.64 | 232.76 | 230.49 | 232.5 |
| 01/06/2025 | 229.35 | 231.01 | 225.43 | 225.82 |
| 01/07/2025 | 226.67 | 228.05 | 224.62 | 227.01 |
| 01/08/2025 | 227.62 | 229.41 | 226.28 | 229.3 |
| 01/10/2025 | 228.93 | 229.89 | 226.92 | 229.2 |
| 01/13/2025 | 228.75 | 230.55 | 228.26 | 229.45 |
| 01/14/2025 | 228.44 | 231.94 | 228.35 | 231.73 |
| 01/15/2025 | 232.17 | 233.04 | 225.47 | 227.88 |
| 01/16/2025 | 228.23 | 232.47 | 227.89 | 232.31 |
| 01/17/2025 | 233.28 | 235.75 | 232.1 | 232.71 |
| 01/21/2025 | 232.89 | 234.28 | 230.19 | 232.25 |
| 01/22/2025 | 232.08 | 232.73 | 230.8 | 232.53 |
| 01/23/2025 | 232.53 | 234.39 | 230.96 | 233.38 |
| 01/24/2025 | 233.82 | 236.17 | 233.48 | 234.68 |
| 01/27/2025 | 235.86 | 237.89 | 234.54 | 236.95 |
| 01/28/2025 | 235.46 | 236.47 | 233.65 | 234.39 |
| 01/29/2025 | 233.19 | 234.23 | 232.32 | 232.5 |
| 01/30/2025 | 233.74 | 239.35 | 233.12 | 235.92 |
| 01/31/2025 | 235.28 | 237.09 | 233.66 | 236.52 |
| 02/03/2025 | 239.8 | 241.56 | 238.14 | 240.65 |
| 02/04/2025 | 240.1 | 242.86 | 238.12 | 242.53 |
| 02/05/2025 | 243.33 | 243.33 | 241.06 | 241.64 |
| 02/06/2025 | 243 | 244.96 | 242.2 | 244.41 |
| 02/07/2025 | 244.29 | 246.74 | 243.67 | 244.83 |
| 02/10/2025 | 244.38 | 245.24 | 241.16 | 241.81 |
| 02/11/2025 | 241.54 | 242.6 | 239.7 | 241.74 |
| 02/12/2025 | 245.86 | 253.53 | 245.24 | 248.96 |
| 02/13/2025 | 250.44 | 251.71 | 248.73 | 250.11 |
| 02/14/2025 | 248.73 | 250.31 | 245.2 | 245.48 |
| 02/18/2025 | 245.82 | 248.09 | 244.43 | 247.85 |
| 02/19/2025 | 248.12 | 251.32 | 247.41 | 250.75 |
| 02/20/2025 | 249.63 | 249.73 | 246.69 | 248.32 |
| 02/21/2025 | 248.32 | 249.23 | 246.91 | 248.87 |
| 02/24/2025 | 249.85 | 250.37 | 247.45 | 247.75 |
| 02/25/2025 | 248.86 | 251.8 | 247.74 | 250.82 |
| 02/26/2025 | 250.82 | 250.92 | 247.24 | 247.99 |
| 02/27/2025 | 248.12 | 251.9 | 247.08 | 249.85 |
| 02/28/2025 | 251.6 | 254.4 | 249.66 | 253.77 |
| 03/03/2025 | 253.9 | 257.78 | 253.78 | 256.88 |
| 03/04/2025 | 257.96 | 258.78 | 251.33 | 251.98 |
| 03/05/2025 | 251.98 | 257.11 | 251.88 | 254.48 |
| 03/06/2025 | 253.73 | 254.34 | 249.51 | 254.04 |
| 03/07/2025 | 252.78 | 256.5 | 250.51 | 254.57 |
| 03/10/2025 | 254.82 | 262.51 | 254.3 | 262.28 |
| 03/11/2025 | 262.61 | 263.65 | 257.24 | 260.43 |
| 03/12/2025 | 258.43 | 258.89 | 251.5 | 256.72 |
| 03/13/2025 | 256.26 | 261.08 | 254.96 | 259.84 |
| 03/14/2025 | 259.7 | 260.02 | 256.16 | 258.68 |
| 03/17/2025 | 261.09 | 264.41 | 258.64 | 263.58 |
| 03/18/2025 | 263.71 | 266.63 | 262.96 | 266.49 |
| 03/19/2025 | 265.06 | 267.91 | 264.01 | 265.47 |
| 03/20/2025 | 265 | 267.58 | 264.45 | 266.54 |
| 03/21/2025 | 266.48 | 267.78 | 263.02 | 263.35 |
| 03/24/2025 | 263.23 | 263.8 | 260.81 | 262.94 |
| 03/25/2025 | 261.92 | 263.43 | 259.89 | 262.06 |
| 03/26/2025 | 262.61 | 263.36 | 261.01 | 262.72 |
| 03/27/2025 | 263.27 | 264.31 | 261.57 | 261.85 |
| 03/28/2025 | 262.56 | 263.83 | 261.75 | 262.22 |
| 03/31/2025 | 262.71 | 265.78 | 261.74 | 265.29 |
| 04/01/2025 | 263.99 | 264.66 | 261.98 | 262.24 |
| 04/02/2025 | 263.65 | 265.56 | 261.07 | 262.54 |
| 04/03/2025 | 264.8 | 271.22 | 263.48 | 268.36 |
| 04/04/2025 | 269.45 | 273.42 | 254.19 | 254.46 |
| 04/07/2025 | 254.34 | 259.42 | 250.17 | 252.37 |
| 04/08/2025 | 256.54 | 258.85 | 252 | 255.03 |
| 04/09/2025 | 252.79 | 259.38 | 248.53 | 254.13 |
| 04/10/2025 | 256.62 | 260.62 | 252.87 | 258.39 |
| 04/11/2025 | 259.05 | 264.45 | 258.89 | 261.54 |
| 04/14/2025 | 260.62 | 265.25 | 257.61 | 263.69 |
| 04/15/2025 | 264.12 | 265.51 | 262.16 | 262.87 |
| 04/16/2025 | 263 | 264.94 | 260.71 | 261.39 |
| 04/17/2025 | 262.47 | 265.21 | 261.44 | 262.53 |
| 04/21/2025 | 263.28 | 264.38 | 257.89 | 260.33 |
| 04/22/2025 | 261.9 | 265.9 | 260.78 | 265.56 |
| 04/23/2025 | 256.65 | 262.01 | 251.9 | 261.48 |
| 04/24/2025 | 261.48 | 266.34 | 258.63 | 263.27 |
| 04/25/2025 | 263.02 | 266.46 | 261.3 | 266.3 |
| 04/28/2025 | 266.83 | 268.92 | 265.75 | 267.92 |
| 04/29/2025 | 268.24 | 272.89 | 267.39 | 272.36 |
| 04/30/2025 | 271.98 | 278.15 | 270.24 | 277.08 |
| 05/01/2025 | 275.27 | 278.35 | 273.91 | 277.11 |
| 05/02/2025 | 278.25 | 282.1 | 277.75 | 280.45 |
| 05/05/2025 | 279.86 | 283.11 | 278.64 | 282.56 |
| 05/06/2025 | 282.05 | 285.94 | 281 | 282.98 |
| 05/07/2025 | 282.42 | 286.48 | 281.86 | 284.82 |
| 05/08/2025 | 283.7 | 285.11 | 281.66 | 281.99 |
| 05/09/2025 | 282.44 | 284.66 | 281.96 | 284.35 |
| 05/12/2025 | 280.46 | 280.85 | 267.06 | 270.47 |
| 05/13/2025 | 270.01 | 272.41 | 268.18 | 268.34 |
| 05/14/2025 | 268.76 | 269.27 | 265.72 | 266.28 |
| 05/15/2025 | 268.38 | 274.24 | 266.86 | 274 |
| 05/16/2025 | 273.74 | 276.56 | 273.44 | 276.29 |
| 05/19/2025 | 277.11 | 279.87 | 276.37 | 277.94 |
| 05/20/2025 | 278.27 | 278.42 | 275.82 | 277.87 |
| 05/21/2025 | 277.21 | 282.2 | 276.81 | 281.74 |
| 05/22/2025 | 281.93 | 284.04 | 280.38 | 282 |
| 05/23/2025 | 281.8 | 285.87 | 280.39 | 284.07 |
| 05/27/2025 | 283.76 | 284.91 | 281.38 | 284.36 |
| 05/28/2025 | 284.58 | 287.05 | 284 | 285.98 |
| 05/29/2025 | 284.97 | 287.1 | 284.24 | 285.87 |
| 05/30/2025 | 286.34 | 290.1 | 285.57 | 289 |
| 06/02/2025 | 288.1 | 290.79 | 287.17 | 290.71 |
| 06/03/2025 | 289.38 | 289.57 | 278.1 | 282.31 |
| 06/04/2025 | 282.19 | 282.19 | 277.51 | 277.88 |
| 06/05/2025 | 277.88 | 278.13 | 274.25 | 274.9 |
| 06/06/2025 | 275.18 | 275.71 | 270.2 | 274.24 |
| 06/09/2025 | 271.54 | 271.82 | 265.02 | 268.35 |
| 06/10/2025 | 268.89 | 269.06 | 264.31 | 266.1 |
| 06/11/2025 | 266.11 | 269.72 | 264.35 | 269.65 |
| 06/12/2025 | 270.59 | 272.07 | 268.25 | 270.96 |
| 06/13/2025 | 273.97 | 273.97 | 268.85 | 269.5 |
| 06/16/2025 | 269.66 | 270.94 | 266 | 267.51 |
| 06/17/2025 | 267.6 | 270.52 | 266.4 | 269.7 |
| 06/18/2025 | 269.82 | 272.29 | 268.21 | 272.1 |
| 06/20/2025 | 271.42 | 274.28 | 263.21 | 273.99 |
| 06/23/2025 | 274.26 | 275.83 | 271.08 | 272.66 |
| 06/24/2025 | 273.33 | 273.59 | 270 | 271.38 |
| 06/25/2025 | 270.63 | 273.54 | 269.69 | 273.03 |
| 06/26/2025 | 274.56 | 274.56 | 271.73 | 272.83 |
| 06/27/2025 | 272.57 | 274.93 | 271.51 | 274.76 |
| 06/30/2025 | 274.21 | 275.91 | 272.03 | 275.62 |
| 07/01/2025 | 277.64 | 277.64 | 271.18 | 275.42 |
| 07/02/2025 | 275 | 276.55 | 271.12 | 275.82 |
| 07/03/2025 | 275.83 | 276.91 | 273.49 | 276.7 |
| 07/07/2025 | 277.24 | 282.57 | 274.99 | 282.55 |
| 07/08/2025 | 280.55 | 281.93 | 274.57 | 275.63 |
| 07/09/2025 | 275 | 275.75 | 271.56 | 275.64 |
| 07/10/2025 | 275.64 | 277.9 | 274.71 | 275.19 |
| 07/11/2025 | 276.12 | 276.98 | 274.23 | 275.08 |
| 07/14/2025 | 276.44 | 278.33 | 275.71 | 277.06 |
| 07/15/2025 | 274.1 | 275.48 | 272.25 | 275 |
| 07/16/2025 | 275 | 279.34 | 273.71 | 277.53 |
| 07/17/2025 | 276.87 | 279.74 | 276.44 | 277.82 |
| 07/18/2025 | 277.92 | 278.46 | 274.3 | 274.7 |
| 07/21/2025 | 273.54 | 276.99 | 272 | 275 |
| 07/22/2025 | 275 | 275.68 | 273.25 | 274.64 |
| 07/23/2025 | 274.22 | 280.39 | 273.31 | 276.48 |
| 07/24/2025 | 276.46 | 279.01 | 273.03 | 277.18 |
| 07/25/2025 | 277.91 | 281.8 | 277.03 | 279.55 |
| 07/28/2025 | 278.7 | 279.68 | 273.86 | 274.12 |
| 07/29/2025 | 274.64 | 278.15 | 274.02 | 274.6 |
| 07/30/2025 | 274.82 | 278.3 | 273.57 | 277.74 |
| 07/31/2025 | 276.97 | 280.85 | 276.07 | 278.28 |
| 08/01/2025 | 280.79 | 282.06 | 279.15 | 280.76 |
| 08/04/2025 | 280.76 | 287.27 | 280.52 | 287.1 |
| 08/05/2025 | 287.21 | 287.59 | 284.43 | 284.61 |
| 08/06/2025 | 283.8 | 283.98 | 279.1 | 281.35 |
| 08/07/2025 | 281.4 | 283.55 | 278.55 | 280.95 |
| 08/08/2025 | 281.97 | 284.3 | 280 | 282.21 |
| 08/11/2025 | 280.95 | 288.28 | 280.95 | 285.75 |
| 08/12/2025 | 286 | 286.06 | 274.53 | 275.88 |
| 08/13/2025 | 275 | 275.78 | 271.81 | 273.92 |
| 08/14/2025 | 276.11 | 277.28 | 273.92 | 274.7 |
| 08/15/2025 | 274.7 | 276.52 | 273.37 | 273.92 |
| 08/18/2025 | 274.2 | 276 | 270.15 | 270.41 |
| 08/19/2025 | 270.41 | 272.75 | 269.5 | 271.49 |
| 08/20/2025 | 272.99 | 275.58 | 271.52 | 274.61 |
| 08/21/2025 | 275 | 275.61 | 273.04 | 273.32 |
| 08/22/2025 | 274.14 | 274.95 | 268.66 | 269.52 |
| 08/25/2025 | 269.58 | 271.66 | 268.54 | 271.39 |
| 08/26/2025 | 270.37 | 273.23 | 269.4 | 271.61 |
| 08/27/2025 | 271.26 | 272.07 | 269.56 | 270.12 |
| 08/28/2025 | 269.55 | 270.31 | 265.9 | 266.77 |
| 08/29/2025 | 266.77 | 267.27 | 265.54 | 266.51 |
| 09/02/2025 | 266.88 | 268.06 | 262.55 | 265.4 |
| 09/03/2025 | 265.4 | 269.77 | 264.15 | 269.35 |
| 09/04/2025 | 269.58 | 271.6 | 266.95 | 267.43 |
| 09/05/2025 | 265.71 | 266.04 | 260.58 | 261.94 |
| 09/08/2025 | 261.61 | 262.67 | 258.51 | 262.58 |
| 09/09/2025 | 260.97 | 263.2 | 260.46 | 261.53 |
| 09/10/2025 | 261 | 261.36 | 258.79 | 259.91 |
| 09/11/2025 | 260.74 | 262.64 | 259.57 | 262.38 |
| 09/12/2025 | 261.89 | 263.62 | 260.31 | 262.3 |
| 09/15/2025 | 262.23 | 264.43 | 258.31 | 258.83 |
| 09/16/2025 | 258.44 | 262.42 | 257.88 | 259.83 |
| 09/17/2025 | 260.95 | 263.02 | 260.35 | 262.4 |
| 09/18/2025 | 262 | 263.09 | 259.32 | 260.59 |
| 09/19/2025 | 261.64 | 263.33 | 259.36 | 261.53 |
| 09/22/2025 | 260.75 | 263.85 | 259.17 | 261.08 |
| 09/23/2025 | 261.1 | 262.62 | 259.31 | 261.96 |
| 09/24/2025 | 262.16 | 264.83 | 260.77 | 264.43 |
| 09/25/2025 | 265.61 | 271.22 | 264.74 | 268.73 |
| 09/26/2025 | 270.81 | 271.35 | 268.37 | 270.28 |
| 09/29/2025 | 271.27 | 272.4 | 269.63 | 272.24 |
| 09/30/2025 | 272.84 | 274.17 | 269.5 | 270.19 |
| 10/01/2025 | 270.19 | 270.52 | 264.1 | 265.84 |
| 10/02/2025 | 264.54 | 266.03 | 262.26 | 265.43 |
| 10/03/2025 | 265.43 | 266.41 | 264.46 | 264.67 |
| 10/06/2025 | 264.12 | 264.22 | 258.19 | 262.05 |
| 10/07/2025 | 263.96 | 264.75 | 261.45 | 263.6 |
| 10/08/2025 | 263.58 | 267.23 | 258.25 | 264.94 |
| 10/09/2025 | 266.18 | 268.89 | 263.46 | 268.84 |
| 10/10/2025 | 268.68 | 274 | 266.39 | 271.45 |
| 10/13/2025 | 268.29 | 271.82 | 267.67 | 271.28 |
| 10/14/2025 | 273.54 | 275.37 | 266.53 | 267.18 |
| 10/15/2025 | 266.69 | 270.73 | 265.1 | 268.15 |
| 10/16/2025 | 268.91 | 269.55 | 261.8 | 262.51 |
| 10/17/2025 | 263.5 | 268.64 | 262.06 | 267.94 |
| 10/20/2025 | 267.5 | 268.27 | 264.78 | 267.62 |
| 10/21/2025 | 268.75 | 269.86 | 267.22 | 268.61 |
| 10/22/2025 | 263.68 | 273.34 | 262.34 | 267.81 |
| 10/23/2025 | 272.79 | 272.79 | 268.43 | 268.9 |
| 10/24/2025 | 267.77 | 270.4 | 267.37 | 269.54 |
| 10/27/2025 | 269 | 272.1 | 267.8 | 271.09 |
| 10/28/2025 | 271.52 | 273.39 | 265.95 | 266.33 |
| 10/29/2025 | 264.89 | 264.89 | 257.17 | 261.53 |
| 10/30/2025 | 263.92 | 265.85 | 262.35 | 262.89 |
| 10/31/2025 | 262.89 | 266.49 | 262.29 | 265.49 |
| 11/03/2025 | 265.4 | 266 | 261.42 | 264.16 |
| 11/04/2025 | 267.34 | 268.48 | 264.16 | 267.85 |
| 11/05/2025 | 266.59 | 271.1 | 266.52 | 268 |
| 11/06/2025 | 267.44 | 272.2 | 266.07 | 271.42 |
| 11/07/2025 | 273.87 | 279.02 | 272.01 | 276.5 |
| 11/10/2025 | 274.7 | 277.5 | 270.62 | 277.28 |
| 11/11/2025 | 279.25 | 280.2 | 276.54 | 278.84 |
| 11/12/2025 | 278.17 | 281.42 | 278.17 | 279.58 |
| 11/13/2025 | 281.55 | 287.74 | 280.65 | 283.54 |
| 11/14/2025 | 285 | 285.85 | 281.44 | 285.04 |
| 11/17/2025 | 285.48 | 286.33 | 278.1 | 279.13 |
| 11/18/2025 | 278.55 | 282.34 | 277.07 | 279.28 |
| 11/19/2025 | 277.92 | 279.95 | 269.47 | 272.49 |
| 11/20/2025 | 272.31 | 276.19 | 271.16 | 275.21 |
| 11/21/2025 | 277.02 | 277.52 | 272.06 | 273.09 |
| 11/24/2025 | 273.39 | 276.13 | 271.04 | 275.68 |
| 11/25/2025 | 273.01 | 277.64 | 273.01 | 276.98 |
| 11/26/2025 | 278.01 | 281.97 | 277.14 | 280.87 |
| 11/28/2025 | 280.89 | 283.06 | 280.66 | 281.46 |
| 12/01/2025 | 281.77 | 282.99 | 278.13 | 278.99 |
| 12/02/2025 | 278.89 | 280.53 | 274.99 | 277.49 |
| 12/03/2025 | 276.05 | 279.81 | 273.12 | 274.34 |
| 12/04/2025 | 275.96 | 276.25 | 271.62 | 273.19 |
| 12/05/2025 | 273.35 | 273.87 | 270.1 | 270.87 |
| 12/08/2025 | 270.5 | 271.47 | 268.5 | 270.42 |
| 12/09/2025 | 270.83 | 273.34 | 268.82 | 270.12 |
| 12/10/2025 | 269.23 | 271.3 | 265.25 | 266.33 |
| 12/11/2025 | 267.34 | 272.56 | 267.25 | 272.4 |
| 12/12/2025 | 272 | 273.77 | 271.2 | 273.55 |
| 12/15/2025 | 272.97 | 276.52 | 268.86 | 272.18 |
| 12/16/2025 | 271.86 | 273.44 | 269.61 | 272.95 |
| 12/17/2025 | 273.35 | 276.51 | 272.14 | 273.74 |
| 12/18/2025 | 272.98 | 274.28 | 265.41 | 266.03 |
| 12/19/2025 | 265.36 | 270.44 | 265.17 | 269.09 |
| 12/22/2025 | 268.5 | 273.28 | 267.95 | 273.2 |
| 12/23/2025 | 272.53 | 275.81 | 271.01 | 275.53 |
| 12/24/2025 | 274.99 | 277 | 274.99 | 276.38 |
| 12/26/2025 | 276.56 | 277.64 | 276 | 276.73 |
| 12/29/2025 | 277.43 | 278.55 | 276.62 | 278.42 |
| 12/30/2025 | 278.21 | 278.58 | 275.69 | 275.83 |
| 12/31/2025 | 275.7 | 276.02 | 272.89 | 273.08 |