Skip to main content
CME Group Inc. (LON:0HR2)
London flag London · Delayed Price · Currency is GBP · Price in USD
271.24
-2.08 (-0.76%)
Dec 5, 2025, 5:15 PM BST

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025273.77276.49270.54271.58271.58-0.11%65
Dec 4, 2025274.13276.53271.78271.88271.88-1.87%455
Dec 3, 2025277.49278.87275.36277.06277.060.06%102
Dec 2, 2025279.17282.89275.24276.90276.90-1.29%702
Dec 1, 2025283.05283.91279.55280.53280.53-0.31%13,479
Nov 28, 2025279.00282.67277.24281.40281.400.32%558
Nov 26, 2025276.93281.90274.04280.51280.511.66%229
Nov 25, 2025277.88277.88275.21275.92275.920.43%11,808
Nov 24, 2025272.22274.74270.00274.74274.740.20%2,265
Nov 21, 2025276.50277.63273.73274.19274.19-0.02%1,668
Nov 20, 2025271.45274.51270.00274.25274.25-0.13%151
Nov 19, 2025280.06282.28269.70274.61274.61-2.11%2,120
Nov 18, 2025281.87284.05276.45280.53280.53-0.13%2,166
Nov 17, 2025286.00286.37280.89280.89280.89-0.65%3,759
Nov 14, 2025288.00288.00281.60282.73282.73-1.69%792
Nov 13, 2025281.12287.69280.01287.59287.592.45%257
Nov 12, 2025279.00281.25278.00280.70280.700.47%170
Nov 11, 2025279.27280.13276.54279.40279.401.27%1,615
Nov 10, 2025279.05279.05271.08275.89275.89-0.75%658
Nov 7, 2025270.29278.17270.29277.97277.972.55%571
Nov 6, 2025266.55271.54266.41271.05271.050.36%1,566
Nov 5, 2025267.85270.70267.82270.08270.081.43%1,763
Nov 4, 2025263.86267.34263.86266.26266.261.09%69
Nov 3, 2025265.54266.00261.51263.39263.39-0.72%15
Oct 31, 2025263.66266.24262.50265.30265.300.67%433
Oct 30, 2025264.00264.83262.83263.54263.540.51%118
Oct 29, 2025264.58264.58257.31262.21262.21-1.85%924
Oct 28, 2025271.85271.99266.14267.15267.15-1.53%446
Oct 27, 2025265.92271.76265.92271.30271.300.50%768
Oct 24, 2025267.28270.01267.28269.94269.94-0.18%282
Oct 23, 2025269.61272.79268.72270.44270.440.38%214
Oct 22, 2025259.50271.68259.50269.43269.430.45%3,283
Oct 21, 2025273.60273.60266.69268.21268.210.40%872
Oct 20, 2025268.76268.95264.84267.13267.130.25%841
Oct 17, 2025263.23266.50262.53266.46266.461.04%411
Oct 16, 2025266.04269.48263.71263.71263.71-1.97%236
Oct 15, 2025266.00271.00266.00269.00269.00-0.59%500
Oct 14, 2025273.50274.99268.47270.59270.59-0.14%291
Oct 13, 2025271.35272.01263.50270.98270.98-0.77%467
Oct 10, 2025269.25273.09266.91273.09273.092.14%306
Oct 9, 2025265.00267.69263.47267.38267.381.06%1,754
Oct 8, 2025262.01264.85258.36264.59264.590.57%1,088
Oct 7, 2025260.00264.43260.00263.08263.080.77%892
Oct 6, 2025265.50265.50258.64261.08261.08-1.46%1,021
Oct 3, 2025264.98266.27264.94264.94264.940.49%285
Oct 2, 2025264.54265.48263.20263.65263.65-1.12%180
Oct 1, 2025269.37270.05264.36266.64266.64-2.20%703
Sep 30, 2025272.51274.06272.30272.65272.650.63%8,407
Sep 29, 2025271.27271.61269.74270.93270.93-0.04%867
Sep 26, 2025268.75271.16268.75271.04271.040.91%751
Sep 25, 2025266.20270.82265.50268.60268.601.80%2,369
Sep 24, 2025261.00263.85261.00263.85263.851.03%535
Sep 23, 2025261.80262.00259.47261.16261.160.46%1,028
Sep 22, 2025261.53263.69259.48259.98259.97-0.87%7,490
Sep 19, 2025261.65262.26259.41262.26262.260.34%118
Sep 18, 2025260.40263.00260.40261.38261.380.08%219
Sep 17, 2025260.99262.94260.82261.17261.170.54%1,036
Sep 16, 2025259.60262.34257.89259.76259.76-0.58%6,469
Sep 15, 2025262.28264.41261.27261.28261.280.10%615
Sep 12, 2025261.00262.90260.41261.01261.01-0.10%5,829
Sep 11, 2025261.49261.87259.79261.28261.280.43%392
Sep 10, 2025260.68261.36259.73260.16260.16-1.02%220
Sep 9, 2025260.97262.98260.62262.85262.850.62%439
Sep 8, 2025262.50262.50258.65261.22259.970.25%1,589
Sep 5, 2025265.67265.80260.57260.57259.32-2.59%158
Sep 4, 2025270.00271.15267.50267.50266.22-0.36%579
Sep 3, 2025265.84268.45264.22268.45267.171.86%443
Sep 2, 2025266.88267.02262.68263.54262.28-1.07%10,269
Aug 29, 2025266.55267.15265.93266.40265.13-0.10%457
Aug 28, 2025269.63269.63266.01266.68265.40-1.91%490
Aug 27, 2025271.26272.03270.55271.86270.560.68%957
Aug 26, 2025270.77272.95269.65270.03268.740.26%1,418
Aug 25, 2025269.78270.48269.05269.32268.03-0.38%40
Aug 22, 2025274.00274.99268.89270.34269.05-1.32%656
Aug 21, 2025274.61275.72273.46273.96272.650.06%37,527
Aug 20, 2025272.88275.61272.02273.81272.490.52%3,729
Aug 19, 2025270.35272.38270.02272.38271.080.44%588
Aug 18, 2025274.25275.50271.02271.20269.90-1.47%1,815
Aug 15, 2025274.70276.33274.34275.24273.920.07%778
Aug 14, 2025276.11276.95274.73275.05273.740.79%2,488
Aug 13, 2025280.00280.00271.87272.91271.60-1.00%1,824
Aug 12, 2025287.00287.00275.00275.66274.34-4.05%77,887
Aug 11, 2025280.07287.70280.07287.30285.922.42%4,279
Aug 8, 2025281.35284.10280.47280.50279.16-0.77%45
Aug 7, 2025281.01282.83278.76282.69281.340.15%1,682
Aug 6, 2025285.80285.80279.20282.27280.91-1.57%257
Aug 5, 2025287.21287.60284.88286.78285.410.50%1,125
Aug 4, 2025283.57285.36280.76285.36283.991.83%277
Aug 1, 2025279.47282.00279.18280.25278.900.34%278
Jul 31, 2025277.90280.65275.82279.29277.950.63%106
Jul 30, 2025274.60277.75273.74277.55276.220.37%215
Jul 29, 2025273.80278.20273.80276.54275.220.39%414
Jul 28, 2025280.39280.39275.47275.47274.15-1.88%2,581
Jul 25, 2025277.87280.74277.62280.74279.391.32%186
Jul 24, 2025278.03278.27273.42277.07275.74-0.05%1,089
Jul 23, 2025276.80280.36271.00277.21275.881.04%1,361
Jul 22, 2025274.94275.80273.89274.37273.05-0.65%109
Jul 21, 2025276.00276.64272.10276.17274.840.20%330
Jul 18, 2025278.83278.83274.94275.60274.29-1.00%175
Jul 17, 2025277.53279.44276.46278.40277.06-0.03%169