NASDAQ : CME
CME Group Inc. — Price history
Financials · Financial Data & Stock Exchanges · United States
Last price 303.14 USD (Oct 30, 2026, 4:00 PM EDT) · Market cap 108.50B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
CME Group Inc. (CME) closed at 306.24 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 303.14 | 306.59 | 301.74 | 306.24 | 1,888,448 | +1.02% |
| 2026-10-30 | 302.84 | 306.7 | 301.66 | 303.14 | 1,955,879 | +2.27% |
| 2026-10-29 | 296 | 299.74 | 292.37 | 296.42 | 2,199,690 | +0.81% |
| 2026-10-28 | 292 | 295.45 | 291.37 | 294.04 | 1,307,765 | +0.19% |
| 2026-10-27 | 304.98 | 305.64 | 292.97 | 293.48 | 1,750,791 | -4.73% |
| 2026-10-26 | 304.79 | 309.4 | 303.756 | 308.06 | 2,195,132 | +0.77% |
| 2026-10-23 | 305.06 | 307.78 | 303.925 | 305.71 | 2,180,288 | -0.09% |
| 2026-10-22 | 299.25 | 307.27 | 299.25 | 305.98 | 2,294,537 | +3.45% |
| 2026-10-21 | 295.77 | 299 | 290.19 | 295.79 | 2,031,653 | +0.16% |
| 2026-10-20 | 296.385 | 299.92 | 293.3 | 295.31 | 3,151,908 | +0.61% |
| 2026-10-19 | 293.86 | 294.1 | 291.42 | 293.53 | 3,511,209 | -0.12% |
| 2026-10-16 | 291.68 | 293.97 | 289.5 | 293.87 | 2,180,327 | +1.52% |
| 2026-10-15 | 288 | 290.2 | 285.95 | 289.46 | 2,084,450 | +1.36% |
| 2026-10-14 | 278.74 | 286.59 | 278.5 | 285.59 | 2,003,827 | +2.72% |
| 2026-10-13 | 278.43 | 280.56 | 276.68 | 278.03 | 1,418,853 | +0.28% |
| 2026-10-12 | 281.78 | 283.52 | 276.38 | 277.24 | 1,601,487 | -1.18% |
| 2026-10-09 | 278.38 | 281.52 | 277 | 280.56 | 2,593,158 | +1.49% |
| 2026-10-08 | 270.75 | 278.21 | 269.77 | 276.44 | 3,808,127 | +2.28% |
| 2026-10-07 | 269.81 | 272.39 | 267.87 | 270.27 | 1,307,650 | +0.03% |
| 2026-10-06 | 269.43 | 272.39 | 266.81 | 270.18 | 1,373,854 | +0.06% |
| 2026-10-05 | 264.67 | 270.17 | 260.345 | 270.03 | 1,564,856 | +2.62% |
| 2026-10-02 | 265.41 | 265.41 | 260.06 | 263.14 | 1,522,425 | -0.74% |
| 2026-10-01 | 263.93 | 267.82 | 262.6 | 265.1 | 2,279,393 | +1.19% |
| 2026-09-30 | 261.86 | 264.88 | 260.49 | 261.98 | 1,903,280 | -0.47% |
| 2026-09-29 | 263.52 | 266.94 | 262.784 | 263.22 | 1,433,483 | -0.01% |
| 2026-09-28 | 266.09 | 268.2 | 262.51 | 263.24 | 1,335,693 | -0.47% |
| 2026-09-25 | 268.72 | 270.77 | 258.87 | 264.48 | 2,201,547 | -1.65% |
| 2026-09-24 | 270.8 | 271.675 | 268.02 | 268.91 | 1,255,000 | -0.70% |
| 2026-09-23 | 267.51 | 274.17 | 267.39 | 270.8 | 1,369,811 | +1.34% |
| 2026-09-22 | 273.43 | 274.701 | 266.92 | 267.21 | 1,801,234 | -3.02% |
| 2026-09-21 | 276.38 | 277.74 | 273.87 | 275.53 | 1,532,106 | -0.17% |
| 2026-09-18 | 271.89 | 277.49 | 270.98 | 276.01 | 3,351,382 | +1.79% |
| 2026-09-17 | 271.24 | 273.23 | 269.45 | 271.15 | 1,593,932 | -0.48% |
| 2026-09-16 | 273.46 | 275.99 | 270.16 | 272.46 | 1,654,569 | -0.96% |
| 2026-09-15 | 276.71 | 277.92 | 273.9 | 275.09 | 2,358,971 | -1.91% |
| 2026-09-14 | 279.78 | 281.36 | 277.75 | 280.46 | 1,733,851 | +1.79% |
| 2026-09-11 | 275.35 | 276.16 | 271.295 | 275.54 | 1,050,566 | +0.54% |
| 2026-09-10 | 276.39 | 277.67 | 272.573 | 274.07 | 1,670,343 | -0.23% |
| 2026-09-09 | 276.31 | 277.64 | 274.01 | 274.7 | 1,618,605 | -0.81% |
| 2026-09-08 | 280.78 | 281 | 277.57 | 278.23 | 1,645,438 | -1.09% |
| 2026-09-04 | 279.5 | 283 | 278.65 | 281.29 | 1,648,182 | -0.27% |
| 2026-09-03 | 280.72 | 283.3 | 279.43 | 282.05 | 1,739,920 | +1.54% |
| 2026-09-02 | 285.61 | 286.14 | 275.63 | 277.77 | 2,466,706 | -3.03% |
| 2026-09-01 | 286.39 | 289.9 | 282.94 | 286.45 | 1,664,522 | +0.33% |
| 2026-08-31 | 284.15 | 287.435 | 282.87 | 285.5 | 3,293,768 | -0.10% |
| 2026-08-28 | 281.2 | 286.3 | 279.855 | 285.8 | 2,981,933 | +1.73% |
| 2026-08-27 | 280.085 | 282.71 | 279.46 | 280.94 | 2,058,696 | -0.01% |
| 2026-08-26 | 278.41 | 282.17 | 277.76 | 280.98 | 1,722,542 | +1.32% |
| 2026-08-25 | 277 | 279.355 | 273.22 | 277.32 | 1,403,369 | -0.66% |
| 2026-08-24 | 276.17 | 279.78 | 274.15 | 279.165 | 1,318,024 | +1.52% |
| 2026-08-21 | 272.58 | 275.5 | 271.64 | 274.98 | 1,815,205 | +1.52% |
| 2026-08-20 | 266.94 | 273.18 | 266.42 | 270.87 | 1,567,440 | +1.47% |
| 2026-08-19 | 270.25 | 272.3 | 262.2 | 266.94 | 2,561,554 | -1.69% |
| 2026-08-18 | 271.355 | 274 | 269.063 | 271.54 | 1,488,913 | +1.37% |
| 2026-08-17 | 269.32 | 271.825 | 267.67 | 267.88 | 2,150,692 | -0.71% |
| 2026-08-14 | 266.88 | 271.09 | 265.56 | 269.8 | 1,717,442 | +0.97% |
| 2026-08-13 | 262.17 | 267.59 | 261.4 | 267.21 | 2,023,308 | +1.92% |
| 2026-08-12 | 256.91 | 263.39 | 256.83 | 262.17 | 1,366,262 | +1.10% |
| 2026-08-11 | 262.82 | 262.975 | 258.76 | 259.32 | 1,593,495 | -1.64% |
| 2026-08-10 | 262.57 | 268.53 | 262.01 | 263.65 | 1,578,457 | +0.00% |
| 2026-08-07 | 262.57 | 266.27 | 262.43 | 263.66 | 1,250,863 | -0.25% |
| 2026-08-06 | 266.114 | 268.999 | 262.73 | 264.32 | 1,841,436 | -0.17% |
| 2026-08-05 | 264.48 | 265.95 | 259.24 | 264.78 | 1,745,830 | +0.82% |
| 2026-08-04 | 262.17 | 264.435 | 260.4 | 262.63 | 2,294,797 | -1.33% |
| 2026-08-03 | 267.725 | 270 | 264.31 | 266.17 | 1,622,593 | -0.60% |
| 2026-07-31 | 266.64 | 269.94 | 265 | 267.79 | 3,269,498 | +0.21% |
| 2026-07-30 | 260.81 | 267.47 | 260.602 | 267.22 | 2,591,038 | +0.67% |
| 2026-07-29 | 260.25 | 266.255 | 259.44 | 265.44 | 2,916,588 | +2.09% |
| 2026-07-28 | 256.51 | 262.34 | 255.335 | 260 | 2,238,656 | +1.82% |
| 2026-07-27 | 255.47 | 256.65 | 251.505 | 255.36 | 1,675,509 | +0.02% |
| 2026-07-24 | 254.2 | 256.16 | 251.34 | 255.31 | 1,809,402 | +0.39% |
| 2026-07-23 | 250.35 | 257.53 | 249.74 | 254.32 | 2,878,194 | +2.04% |
| 2026-07-22 | 247.575 | 255.25 | 244.66 | 249.24 | 3,897,990 | +5.00% |
| 2026-07-21 | 243.5 | 243.72 | 237.135 | 237.38 | 3,608,262 | -3.15% |
| 2026-07-20 | 243.5 | 246.7 | 241.22 | 245.11 | 2,975,442 | +0.02% |
| 2026-07-17 | 246.27 | 248.3 | 243.16 | 245.05 | 3,360,550 | -0.50% |
| 2026-07-16 | 245.86 | 247.23 | 242.02 | 246.27 | 2,405,765 | +0.44% |
| 2026-07-15 | 243.2 | 247.24 | 243.03 | 245.18 | 2,467,436 | +0.64% |
| 2026-07-14 | 242.51 | 247.355 | 242 | 243.61 | 1,873,819 | -0.61% |
| 2026-07-13 | 243.1 | 245.65 | 240.49 | 245.1 | 2,240,304 | +2.01% |
| 2026-07-10 | 240.705 | 243.09 | 236.62 | 240.27 | 1,979,874 | +0.23% |
| 2026-07-09 | 238.34 | 240.31 | 234.37 | 239.71 | 3,407,249 | -1.38% |
| 2026-07-08 | 240.75 | 247.09 | 240.025 | 243.07 | 3,881,667 | +0.96% |
| 2026-07-07 | 237.01 | 243.275 | 235.6 | 240.75 | 2,994,561 | +2.55% |
| 2026-07-06 | 235.86 | 236.88 | 231.295 | 234.76 | 3,042,348 | -0.78% |
| 2026-07-02 | 230.67 | 237.42 | 230.67 | 236.6 | 4,627,474 | +2.42% |
| 2026-07-01 | 223.73 | 231.13 | 222.25 | 231 | 5,159,137 | +4.61% |
| 2026-06-30 | 220.3 | 224.92 | 218.705 | 220.83 | 4,046,837 | +1.03% |
| 2026-06-29 | 224.07 | 225.23 | 218.31 | 218.58 | 5,083,906 | -1.10% |
| 2026-06-26 | 225.34 | 225.725 | 220.73 | 221 | 5,970,282 | -1.78% |
| 2026-06-25 | 231.32 | 231.32 | 224.4 | 225 | 4,426,142 | -2.88% |
| 2026-06-24 | 243.74 | 244.64 | 231.3 | 231.68 | 5,584,785 | -4.37% |
| 2026-06-23 | 248.57 | 249.75 | 241.45 | 242.26 | 3,297,094 | -1.20% |
| 2026-06-22 | 247.25 | 248.58 | 244.67 | 245.2 | 3,046,300 | -0.48% |
| 2026-06-18 | 252.815 | 258 | 245.61 | 246.38 | 6,953,865 | -2.44% |
| 2026-06-17 | 252.175 | 254.96 | 246 | 252.54 | 6,690,547 | -3.46% |
| 2026-06-16 | 268.295 | 268.295 | 254.01 | 261.6 | 4,095,693 | -1.68% |
| 2026-06-15 | 267.5 | 269.53 | 264.009 | 266.08 | 2,658,357 | -1.28% |
| 2026-06-12 | 263.5 | 270 | 263.45 | 269.53 | 2,863,176 | +2.80% |
| 2026-06-11 | 265.8 | 267.41 | 262 | 262.18 | 3,508,811 | -0.61% |
| 2026-06-10 | 259.165 | 264.14 | 256.231 | 263.8 | 3,141,133 | +3.07% |
| 2026-06-09 | 251.36 | 260.49 | 250.48 | 255.94 | 3,717,508 | +2.08% |
| 2026-06-08 | 255.6 | 256.05 | 249.81 | 252.03 | 3,763,066 | -2.09% |
| 2026-06-05 | 257.48 | 259.45 | 255.43 | 257.4 | 3,516,199 | +0.52% |
| 2026-06-04 | 256.23 | 259.04 | 254.33 | 256.06 | 3,688,580 | +1.35% |
| 2026-06-03 | 254.23 | 257.5 | 251.28 | 252.64 | 5,097,503 | +0.84% |
| 2026-06-02 | 258.495 | 260.42 | 244.56 | 250.53 | 8,507,153 | -2.80% |
| 2026-06-01 | 272.15 | 274.185 | 257.22 | 257.76 | 6,266,198 | -5.77% |
| 2026-05-29 | 277.05 | 279.82 | 272.28 | 273.54 | 6,459,940 | -1.40% |
| 2026-05-28 | 279.63 | 280.4 | 277.11 | 277.42 | 2,146,330 | -0.60% |
| 2026-05-27 | 280.92 | 281.75 | 277.01 | 279.1 | 2,863,071 | -1.22% |
| 2026-05-26 | 290.01 | 290.86 | 280.655 | 282.54 | 2,340,075 | -2.98% |
| 2026-05-22 | 289.1 | 293.085 | 289.1 | 291.23 | 1,437,501 | +0.67% |
| 2026-05-21 | 293.98 | 294.8 | 288.76 | 289.29 | 2,443,721 | -0.29% |
| 2026-05-20 | 300.7 | 301.905 | 290.051 | 290.12 | 2,860,172 | -4.05% |
| 2026-05-19 | 305.82 | 308.01 | 302.24 | 302.37 | 2,129,664 | -0.90% |
| 2026-05-18 | 297.87 | 305.46 | 297.87 | 305.12 | 1,913,076 | +2.09% |
| 2026-05-15 | 301.28 | 304.72 | 297.88 | 298.86 | 2,216,538 | +0.39% |
| 2026-05-14 | 297.33 | 298.86 | 294.4 | 297.7 | 1,576,894 | +0.19% |
| 2026-05-13 | 285.445 | 297.78 | 284.62 | 297.13 | 3,523,648 | +3.98% |