Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
CME Group Inc. logo
CME
CME Group Inc.
20:00:01
246.38 $
0.0000 (%0.00)
Previous Close: 252.54
Day Low₺245.61
Day High₺257.93
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CME: CME Group Inc. Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 265.7503
CLOSE 265.8611

Low

LOW 224.62

High

HIGH 290.79
DATEOPENHIGHLOWCLOSE
01/02/2025232.49234.14231.81232.72
01/03/2025231.64232.76230.49232.5
01/06/2025229.35231.01225.43225.82
01/07/2025226.67228.05224.62227.01
01/08/2025227.62229.41226.28229.3
01/10/2025228.93229.89226.92229.2
01/13/2025228.75230.55228.26229.45
01/14/2025228.44231.94228.35231.73
01/15/2025232.17233.04225.47227.88
01/16/2025228.23232.47227.89232.31
01/17/2025233.28235.75232.1232.71
01/21/2025232.89234.28230.19232.25
01/22/2025232.08232.73230.8232.53
01/23/2025232.53234.39230.96233.38
01/24/2025233.82236.17233.48234.68
01/27/2025235.86237.89234.54236.95
01/28/2025235.46236.47233.65234.39
01/29/2025233.19234.23232.32232.5
01/30/2025233.74239.35233.12235.92
01/31/2025235.28237.09233.66236.52
02/03/2025239.8241.56238.14240.65
02/04/2025240.1242.86238.12242.53
02/05/2025243.33243.33241.06241.64
02/06/2025243244.96242.2244.41
02/07/2025244.29246.74243.67244.83
02/10/2025244.38245.24241.16241.81
02/11/2025241.54242.6239.7241.74
02/12/2025245.86253.53245.24248.96
02/13/2025250.44251.71248.73250.11
02/14/2025248.73250.31245.2245.48
02/18/2025245.82248.09244.43247.85
02/19/2025248.12251.32247.41250.75
02/20/2025249.63249.73246.69248.32
02/21/2025248.32249.23246.91248.87
02/24/2025249.85250.37247.45247.75
02/25/2025248.86251.8247.74250.82
02/26/2025250.82250.92247.24247.99
02/27/2025248.12251.9247.08249.85
02/28/2025251.6254.4249.66253.77
03/03/2025253.9257.78253.78256.88
03/04/2025257.96258.78251.33251.98
03/05/2025251.98257.11251.88254.48
03/06/2025253.73254.34249.51254.04
03/07/2025252.78256.5250.51254.57
03/10/2025254.82262.51254.3262.28
03/11/2025262.61263.65257.24260.43
03/12/2025258.43258.89251.5256.72
03/13/2025256.26261.08254.96259.84
03/14/2025259.7260.02256.16258.68
03/17/2025261.09264.41258.64263.58
03/18/2025263.71266.63262.96266.49
03/19/2025265.06267.91264.01265.47
03/20/2025265267.58264.45266.54
03/21/2025266.48267.78263.02263.35
03/24/2025263.23263.8260.81262.94
03/25/2025261.92263.43259.89262.06
03/26/2025262.61263.36261.01262.72
03/27/2025263.27264.31261.57261.85
03/28/2025262.56263.83261.75262.22
03/31/2025262.71265.78261.74265.29
04/01/2025263.99264.66261.98262.24
04/02/2025263.65265.56261.07262.54
04/03/2025264.8271.22263.48268.36
04/04/2025269.45273.42254.19254.46
04/07/2025254.34259.42250.17252.37
04/08/2025256.54258.85252255.03
04/09/2025252.79259.38248.53254.13
04/10/2025256.62260.62252.87258.39
04/11/2025259.05264.45258.89261.54
04/14/2025260.62265.25257.61263.69
04/15/2025264.12265.51262.16262.87
04/16/2025263264.94260.71261.39
04/17/2025262.47265.21261.44262.53
04/21/2025263.28264.38257.89260.33
04/22/2025261.9265.9260.78265.56
04/23/2025256.65262.01251.9261.48
04/24/2025261.48266.34258.63263.27
04/25/2025263.02266.46261.3266.3
04/28/2025266.83268.92265.75267.92
04/29/2025268.24272.89267.39272.36
04/30/2025271.98278.15270.24277.08
05/01/2025275.27278.35273.91277.11
05/02/2025278.25282.1277.75280.45
05/05/2025279.86283.11278.64282.56
05/06/2025282.05285.94281282.98
05/07/2025282.42286.48281.86284.82
05/08/2025283.7285.11281.66281.99
05/09/2025282.44284.66281.96284.35
05/12/2025280.46280.85267.06270.47
05/13/2025270.01272.41268.18268.34
05/14/2025268.76269.27265.72266.28
05/15/2025268.38274.24266.86274
05/16/2025273.74276.56273.44276.29
05/19/2025277.11279.87276.37277.94
05/20/2025278.27278.42275.82277.87
05/21/2025277.21282.2276.81281.74
05/22/2025281.93284.04280.38282
05/23/2025281.8285.87280.39284.07
05/27/2025283.76284.91281.38284.36
05/28/2025284.58287.05284285.98
05/29/2025284.97287.1284.24285.87
05/30/2025286.34290.1285.57289
06/02/2025288.1290.79287.17290.71
06/03/2025289.38289.57278.1282.31
06/04/2025282.19282.19277.51277.88
06/05/2025277.88278.13274.25274.9
06/06/2025275.18275.71270.2274.24
06/09/2025271.54271.82265.02268.35
06/10/2025268.89269.06264.31266.1
06/11/2025266.11269.72264.35269.65
06/12/2025270.59272.07268.25270.96
06/13/2025273.97273.97268.85269.5
06/16/2025269.66270.94266267.51
06/17/2025267.6270.52266.4269.7
06/18/2025269.82272.29268.21272.1
06/20/2025271.42274.28263.21273.99
06/23/2025274.26275.83271.08272.66
06/24/2025273.33273.59270271.38
06/25/2025270.63273.54269.69273.03
06/26/2025274.56274.56271.73272.83
06/27/2025272.57274.93271.51274.76
06/30/2025274.21275.91272.03275.62
07/01/2025277.64277.64271.18275.42
07/02/2025275276.55271.12275.82
07/03/2025275.83276.91273.49276.7
07/07/2025277.24282.57274.99282.55
07/08/2025280.55281.93274.57275.63
07/09/2025275275.75271.56275.64
07/10/2025275.64277.9274.71275.19
07/11/2025276.12276.98274.23275.08
07/14/2025276.44278.33275.71277.06
07/15/2025274.1275.48272.25275
07/16/2025275279.34273.71277.53
07/17/2025276.87279.74276.44277.82
07/18/2025277.92278.46274.3274.7
07/21/2025273.54276.99272275
07/22/2025275275.68273.25274.64
07/23/2025274.22280.39273.31276.48
07/24/2025276.46279.01273.03277.18
07/25/2025277.91281.8277.03279.55
07/28/2025278.7279.68273.86274.12
07/29/2025274.64278.15274.02274.6
07/30/2025274.82278.3273.57277.74
07/31/2025276.97280.85276.07278.28
08/01/2025280.79282.06279.15280.76
08/04/2025280.76287.27280.52287.1
08/05/2025287.21287.59284.43284.61
08/06/2025283.8283.98279.1281.35
08/07/2025281.4283.55278.55280.95
08/08/2025281.97284.3280282.21
08/11/2025280.95288.28280.95285.75
08/12/2025286286.06274.53275.88
08/13/2025275275.78271.81273.92
08/14/2025276.11277.28273.92274.7
08/15/2025274.7276.52273.37273.92
08/18/2025274.2276270.15270.41
08/19/2025270.41272.75269.5271.49
08/20/2025272.99275.58271.52274.61
08/21/2025275275.61273.04273.32
08/22/2025274.14274.95268.66269.52
08/25/2025269.58271.66268.54271.39
08/26/2025270.37273.23269.4271.61
08/27/2025271.26272.07269.56270.12
08/28/2025269.55270.31265.9266.77
08/29/2025266.77267.27265.54266.51
09/02/2025266.88268.06262.55265.4
09/03/2025265.4269.77264.15269.35
09/04/2025269.58271.6266.95267.43
09/05/2025265.71266.04260.58261.94
09/08/2025261.61262.67258.51262.58
09/09/2025260.97263.2260.46261.53
09/10/2025261261.36258.79259.91
09/11/2025260.74262.64259.57262.38
09/12/2025261.89263.62260.31262.3
09/15/2025262.23264.43258.31258.83
09/16/2025258.44262.42257.88259.83
09/17/2025260.95263.02260.35262.4
09/18/2025262263.09259.32260.59
09/19/2025261.64263.33259.36261.53
09/22/2025260.75263.85259.17261.08
09/23/2025261.1262.62259.31261.96
09/24/2025262.16264.83260.77264.43
09/25/2025265.61271.22264.74268.73
09/26/2025270.81271.35268.37270.28
09/29/2025271.27272.4269.63272.24
09/30/2025272.84274.17269.5270.19
10/01/2025270.19270.52264.1265.84
10/02/2025264.54266.03262.26265.43
10/03/2025265.43266.41264.46264.67
10/06/2025264.12264.22258.19262.05
10/07/2025263.96264.75261.45263.6
10/08/2025263.58267.23258.25264.94
10/09/2025266.18268.89263.46268.84
10/10/2025268.68274266.39271.45
10/13/2025268.29271.82267.67271.28
10/14/2025273.54275.37266.53267.18
10/15/2025266.69270.73265.1268.15
10/16/2025268.91269.55261.8262.51
10/17/2025263.5268.64262.06267.94
10/20/2025267.5268.27264.78267.62
10/21/2025268.75269.86267.22268.61
10/22/2025263.68273.34262.34267.81
10/23/2025272.79272.79268.43268.9
10/24/2025267.77270.4267.37269.54
10/27/2025269272.1267.8271.09
10/28/2025271.52273.39265.95266.33
10/29/2025264.89264.89257.17261.53
10/30/2025263.92265.85262.35262.89
10/31/2025262.89266.49262.29265.49
11/03/2025265.4266261.42264.16
11/04/2025267.34268.48264.16267.85
11/05/2025266.59271.1266.52268
11/06/2025267.44272.2266.07271.42
11/07/2025273.87279.02272.01276.5
11/10/2025274.7277.5270.62277.28
11/11/2025279.25280.2276.54278.84
11/12/2025278.17281.42278.17279.58
11/13/2025281.55287.74280.65283.54
11/14/2025285285.85281.44285.04
11/17/2025285.48286.33278.1279.13
11/18/2025278.55282.34277.07279.28
11/19/2025277.92279.95269.47272.49
11/20/2025272.31276.19271.16275.21
11/21/2025277.02277.52272.06273.09
11/24/2025273.39276.13271.04275.68
11/25/2025273.01277.64273.01276.98
11/26/2025278.01281.97277.14280.87
11/28/2025280.89283.06280.66281.46
12/01/2025281.77282.99278.13278.99
12/02/2025278.89280.53274.99277.49
12/03/2025276.05279.81273.12274.34
12/04/2025275.96276.25271.62273.19
12/05/2025273.35273.87270.1270.87
12/08/2025270.5271.47268.5270.42
12/09/2025270.83273.34268.82270.12
12/10/2025269.23271.3265.25266.33
12/11/2025267.34272.56267.25272.4
12/12/2025272273.77271.2273.55
12/15/2025272.97276.52268.86272.18
12/16/2025271.86273.44269.61272.95
12/17/2025273.35276.51272.14273.74
12/18/2025272.98274.28265.41266.03
12/19/2025265.36270.44265.17269.09
12/22/2025268.5273.28267.95273.2
12/23/2025272.53275.81271.01275.53
12/24/2025274.99277274.99276.38
12/26/2025276.56277.64276276.73
12/29/2025277.43278.55276.62278.42
12/30/2025278.21278.58275.69275.83
12/31/2025275.7276.02272.89273.08