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

2026 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 290.3371
CLOSE 290.2204

Low

LOW 244.56

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