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.
13:16:03
240 $
0.0000 (%0.00)
Previous Close: 239.71
Day Low₺236.62
Day High₺243.0898
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CME: CME Group Inc. Historical Data

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 279.4461
CLOSE 279.4661

Low

LOW 218.31

High

HIGH 329.16
DATEOPENHIGHLOWCLOSE
01/02/2026272.25272.54268.17269.68
01/05/2026267.77275.5267.67275.06
01/06/2026273.41275264.54269.15
01/07/2026268.7272.28263.5266.85
01/08/2026266.71269.77265.85266.64
01/09/2026266.77267.36262.19262.45
01/12/2026262.6268262.6264.98
01/13/2026265.09268.75262.79268.45
01/14/2026270.26275.36270.02275.23
01/15/2026274.39276.45271.91272.59
01/16/2026272.54280.19270.87279.5
01/20/2026280.01283.2278.12279.91
01/21/2026280.19281.36276.59279.07
01/22/2026279.05282.76278.14281.39
01/23/2026281.46283.74279.77282.74
01/26/2026282.72285.93282.52284.05
01/27/2026283.77284.9282.1284.48
01/28/2026283.97286.76282.72286.05
01/29/2026286.86291.76286.55289.83
01/30/2026289.8290.69286.29289.06
02/02/2026289.47293.78288.29290.77
02/03/2026290.49296.16287.43293.07
02/04/2026292.4296.76286.53294.62
02/05/2026297302.2294.63297.38
02/06/2026299.46302.79297.65302.27
02/09/2026302.27307.84301.68307.24
02/10/2026306.53309.35302.55306.76
02/11/2026306.56308.18301.78302.48
02/12/2026300.72307.39295.27301.64
02/13/2026303.76305.42302.03303.07
02/17/2026305.26308.2302.1303.23
02/18/2026303.24304.94299.48302.55
02/19/2026302.53304.09300.62303.91
02/20/2026303.7308.32302.64308.09
02/23/2026309.27314.19308.87314
02/24/2026313.44319.24313.27319.03
02/25/2026317.65322.57306.34307.36
02/26/2026310.39316.79309316.45
02/27/2026319.39321.81316.64319.5
03/02/2026322.07327.79321.7326.46
03/03/2026327.55329.16324.04325.13
03/04/2026319.82322.15317.81320
03/05/2026318.18320.6314.96316.81
03/06/2026315.9320.29314.16317.1
03/09/2026317.33320.86314.57319.09
03/10/2026309.26310.2300.81306.34
03/11/2026304.56305.65302.09303.33
03/12/2026308.24312.51305.07311.19
03/13/2026312.08314.39310.87311.4
03/16/2026309.26314.3308.96313.83
03/17/2026313.37316.75312.09313.33
03/18/2026311.95314.17308.43308.9
03/19/2026310.94313.19307.77310.71
03/20/2026310.31311.87304.5307.32
03/23/2026305307.98304.52306.56
03/24/2026303.96307.34302302.68
03/25/2026300.95302.26292.95293.93
03/26/2026297.55300.85294.08297.58
03/27/2026297.58299.12293.3293.78
03/30/2026297.25298.42293.87297.58
03/31/2026298.61300292.62295.35
04/01/2026295.74297.2293.5296.94
04/02/2026300.4305.9297.82305.11
04/06/2026305.64310.23304.19308.57
04/07/2026308.23312.68307.26310.58
04/08/2026299.36304.86298.66302.81
04/09/2026302.96303.68297.64298.93
04/10/2026300.86300.86294.01295.3
04/13/2026297.12300.74295.83300.59
04/14/2026298.19299.96295.84297.03
04/15/2026296.89298.88294.94296.9
04/16/2026296.18298.25295.26296.22
04/17/2026293.57294.08284.48287.65
04/20/2026288.22289.99286.57287.45
04/21/2026288.46289283.05284.4
04/22/2026275.06286.97274.6285.71
04/23/2026285.11286.6280.08285.47
04/24/2026284.09286.36279.85285.06
04/27/2026286.5286.5281.36281.94
04/28/2026286.29287283.21284.53
04/29/2026282.93287.75281.9287.27
04/30/2026285.34288.77283.8287.82
05/01/2026289.34291.11288.01289.54
05/04/2026287.48292.33286.13290.29
05/05/2026289.77290.5286.35286.82
05/06/2026285.78288.89283.02288.34
05/07/2026288.2288.38285.15286.85
05/08/2026286.41286.95280.69281.25
05/11/2026281.42284.21280.63282.58
05/12/2026286.03287.47282.41285.75
05/13/2026285.45297.78284.62297.13
05/14/2026297.33298.86294.4297.7
05/15/2026301.28304.72297.88298.86
05/18/2026297.87305.46297.87305.12
05/19/2026305.82308.01302.24302.37
05/20/2026300.7301.9290.05290.12
05/21/2026293.98294.8288.76289.29
05/22/2026289.1293.08289.1291.23
05/26/2026290.01290.86280.65282.54
05/27/2026280.92281.75277.01279.1
05/28/2026279.63280.4277.11277.42
05/29/2026277.05279.82272.28273.54
06/01/2026272.15274.19257.22257.76
06/02/2026258.5260.42244.56250.53
06/03/2026254.23257.5251.28252.64
06/04/2026256.23259.04254.33256.06
06/05/2026257.48259.45255.43257.4
06/08/2026255.6256.05249.81252.03
06/09/2026251.36260.49250.48255.94
06/10/2026259.17264.14256.23263.8
06/11/2026265.8267.41262262.18
06/12/2026263.5270263.45269.53
06/15/2026267.5269.53264.01266.08
06/16/2026268.3268.3254.01261.6
06/17/2026252.18254.96246252.54
06/18/2026252.82258245.61246.38
06/22/2026247.25248.58244.67245.2
06/23/2026248.57249.75241.45242.26
06/24/2026243.74244.64231.3231.68
06/25/2026231.32231.32224.4225
06/26/2026225.34225.73220.73221
06/29/2026224.07225.23218.31218.58
06/30/2026220.3224.92218.71220.83
07/01/2026223.73231.13222.25231
07/02/2026230.67237.42230.67236.6
07/06/2026235.86236.88231.3234.76
07/07/2026237.01243.28235.6240.75
07/08/2026240.75247.09240.03243.07
07/09/2026238.34240.31234.37239.71
07/10/2026240.71243.09236.62240.27
07/13/2026243.1245.65240.49245.1
07/14/2026242.51247.36242243.61
07/15/2026243.2247.24243.03245.18
07/16/2026245.86247.23242.02246.27
07/17/2026246.27248.3243.16245.05
07/20/2026243.5246.7241.22245.11
07/21/2026243.5243.72237.14237.38
07/22/2026247.58255.25244.66249.24
07/23/2026250.35257.53249.74254.32
07/24/2026254.2256.16251.34255.31
07/27/2026255.47256.65251.51255.36
07/28/2026256.51262.34255.34260
07/29/2026260.25266.26259.44265.44
07/30/2026260.81267.47260.6267.22
07/31/2026266.64269.94265267.79
08/03/2026267.73270264.31266.17
08/04/2026262.17264.44260.4262.63
08/05/2026264.48265.95259.24264.78
08/06/2026266.11269262.73264.32
08/07/2026262.57266.27262.43263.66
08/10/2026262.57268.53262.01263.65
08/11/2026262.82262.98258.76259.32
08/12/2026256.91263.39256.83262.17
08/13/2026262.17267.59261.4267.21
08/14/2026266.88271.09265.56269.8
08/17/2026269.32271.83267.67267.88
08/18/2026271.36274269.06271.54
08/19/2026270.25272.3262.2266.94
08/20/2026266.94273.18266.42270.87
08/21/2026272.58275.5271.64274.98