Skip to main content
CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
319.09
+1.99 (0.63%)
At close: Mar 9, 2026, 4:00 PM EDT
320.00
+0.91 (0.29%)
After-hours: Mar 9, 2026, 5:48 PM EDT

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026317.33320.86314.57319.09311.640.63%3,569,766
Mar 6, 2026315.90320.29314.16317.10309.700.09%1,846,343
Mar 5, 2026318.18320.60314.96316.81309.41-1.00%2,195,651
Mar 4, 2026319.82322.15317.81320.00312.53-1.58%2,559,674
Mar 3, 2026327.55329.16324.04325.13317.54-0.41%2,545,074
Mar 2, 2026322.07327.79321.70326.46318.842.18%2,459,677
Feb 27, 2026319.39321.81316.64319.50312.040.96%2,806,024
Feb 26, 2026310.39316.79309.00316.45309.062.96%2,477,660
Feb 25, 2026317.65322.57306.34307.36300.18-3.66%3,904,000
Feb 24, 2026313.44319.24313.28319.03311.581.60%2,395,310
Feb 23, 2026309.27314.19308.87314.00306.671.92%3,117,915
Feb 20, 2026303.70308.32302.64308.09300.901.38%2,754,365
Feb 19, 2026302.53304.09300.62303.91296.810.45%1,400,811
Feb 18, 2026303.24304.94299.48302.55295.49-0.22%2,046,335
Feb 17, 2026305.26308.20302.10303.23296.150.05%2,127,523
Feb 13, 2026303.76305.42302.03303.07295.990.47%2,206,228
Feb 12, 2026300.72307.39295.27301.64294.60-0.28%2,467,152
Feb 11, 2026306.56308.18301.78302.48295.42-1.40%2,532,926
Feb 10, 2026306.53309.35302.55306.76299.60-0.16%2,262,510
Feb 9, 2026302.27307.84301.68307.24300.071.64%2,350,616
Feb 6, 2026299.46302.79297.66302.27295.211.64%2,927,444
Feb 5, 2026297.00302.20294.63297.38290.440.94%2,497,614
Feb 4, 2026292.41296.76286.53294.62287.740.53%3,183,278
Feb 3, 2026290.49296.16287.43293.07286.230.79%3,977,043
Feb 2, 2026289.47293.78288.29290.77283.980.59%2,022,632
Jan 30, 2026289.80290.69286.29289.06282.31-0.27%1,448,306
Jan 29, 2026286.86291.76286.55289.83283.061.32%1,940,319
Jan 28, 2026283.97286.76282.72286.05279.370.55%1,487,097
Jan 27, 2026283.77284.90282.10284.48277.840.15%1,553,577
Jan 26, 2026282.72285.93282.52284.05277.420.47%1,751,431
Jan 23, 2026281.46283.74279.77282.74276.130.48%1,725,993
Jan 22, 2026279.05282.76278.14281.39274.820.83%1,941,519
Jan 21, 2026280.19281.36276.59279.07272.55-0.30%2,204,949
Jan 20, 2026280.01283.20278.12279.91273.370.15%2,490,195
Jan 16, 2026272.54280.19270.87279.50272.972.53%2,410,060
Jan 15, 2026274.39276.45271.91272.59266.23-0.96%1,673,735
Jan 14, 2026270.26275.36270.02275.23268.802.53%1,758,913
Jan 13, 2026265.09268.75262.79268.45262.181.31%3,106,812
Jan 12, 2026262.60268.00262.60264.98258.790.96%3,129,663
Jan 9, 2026266.78267.36262.19262.45256.32-1.57%1,853,452
Jan 8, 2026266.71269.77265.85266.64260.41-0.08%1,526,778
Jan 7, 2026268.70272.28263.50266.85260.61-0.86%2,895,293
Jan 6, 2026273.41275.00264.54269.15262.87-2.15%2,909,635
Jan 5, 2026267.77275.50267.67275.06268.641.99%1,375,610
Jan 2, 2026272.25272.54268.17269.68263.38-1.25%1,228,547
Dec 31, 2025275.70276.02272.89273.08266.70-1.00%958,687
Dec 30, 2025278.22278.58275.69275.83269.39-0.93%1,345,500
Dec 29, 2025277.43278.55276.62278.42271.920.61%951,065
Dec 26, 2025276.56277.64276.00276.73270.270.13%545,913
Dec 24, 2025274.99277.00274.99276.38269.930.31%579,976
Dec 23, 2025272.53275.81271.01275.53269.100.85%766,141
Dec 22, 2025268.50273.28267.95273.20266.821.53%1,240,305
Dec 19, 2025265.36270.44265.17269.09262.811.15%4,349,909
Dec 18, 2025272.98274.28265.41266.03259.82-2.82%2,110,566
Dec 17, 2025273.35276.51272.14273.74267.350.29%1,409,668
Dec 16, 2025271.86273.44269.61272.95266.580.28%1,839,390
Dec 15, 2025272.97276.52268.86272.18265.83-0.50%3,094,330
Dec 12, 2025272.00273.77271.20273.55267.160.42%1,444,193
Dec 11, 2025267.34272.56267.25272.41264.822.28%1,784,637
Dec 10, 2025269.23271.30265.25266.33258.92-1.40%2,242,896
Dec 9, 2025270.83273.34268.82270.12262.60-0.11%1,255,686
Dec 8, 2025270.50271.47268.50270.42262.89-0.17%1,565,852
Dec 5, 2025273.35273.87270.10270.87263.33-0.85%1,968,686
Dec 4, 2025275.97276.25271.62273.19265.59-0.42%2,413,080
Dec 3, 2025276.05279.81273.12274.34266.71-1.14%1,847,526
Dec 2, 2025278.89280.53274.99277.49269.77-0.54%1,871,586
Dec 1, 2025281.78282.99278.13278.99271.23-0.88%1,701,227
Nov 28, 2025280.89283.06280.66281.46273.630.21%884,477
Nov 26, 2025278.01281.97277.14280.87273.051.40%1,439,729
Nov 25, 2025273.01277.64273.01276.98269.270.47%1,514,527
Nov 24, 2025273.39276.13271.04275.68268.010.95%3,560,896
Nov 21, 2025277.02277.52272.06273.09265.49-0.77%2,248,487
Nov 20, 2025272.31276.19271.16275.22267.561.00%2,038,156
Nov 19, 2025277.92279.95269.47272.49264.91-2.43%3,543,238
Nov 18, 2025278.55282.34277.07279.28271.510.05%1,749,722
Nov 17, 2025285.48286.33278.10279.13271.36-2.07%2,199,605
Nov 14, 2025285.00285.85281.44285.04277.110.53%3,339,678
Nov 13, 2025281.55287.74280.65283.54275.651.42%2,777,725
Nov 12, 2025278.17281.42278.17279.58271.800.27%1,100,162
Nov 11, 2025279.25280.20276.54278.84271.080.56%1,235,718
Nov 10, 2025274.70277.50270.62277.28269.560.28%1,429,059
Nov 7, 2025273.87279.02272.01276.50268.811.87%2,158,757
Nov 6, 2025267.44272.20266.07271.42263.871.28%1,847,436
Nov 5, 2025266.59271.10266.52268.00260.540.06%2,379,829
Nov 4, 2025267.34268.48264.16267.85260.401.40%1,539,228
Nov 3, 2025265.40266.00261.42264.16256.81-0.50%1,471,847
Oct 31, 2025262.89266.49262.29265.49258.100.99%1,644,506
Oct 30, 2025263.92265.85262.35262.89255.570.52%1,568,721
Oct 29, 2025264.89264.89257.17261.53254.25-1.80%2,926,233
Oct 28, 2025271.52273.39265.95266.33258.92-1.76%1,860,345
Oct 27, 2025269.00272.10267.80271.09263.550.58%1,541,058
Oct 24, 2025267.77270.40267.37269.54262.040.24%1,273,732
Oct 23, 2025272.79272.79268.43268.90261.420.41%1,578,568
Oct 22, 2025263.68273.34262.34267.81260.36-0.30%2,070,083
Oct 21, 2025268.75269.86267.22268.61261.130.37%1,779,922
Oct 20, 2025267.50268.27264.78267.62260.17-0.12%1,556,756
Oct 17, 2025263.50268.64262.06267.94260.482.07%1,881,247
Oct 16, 2025268.91269.55261.80262.51255.20-2.10%1,419,147
Oct 15, 2025266.69270.73265.10268.15260.690.36%1,758,394
Oct 14, 2025273.54275.37266.53267.18259.74-1.51%1,870,366