Skip to main content
CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
270.87
-2.32 (-0.85%)
At close: Dec 5, 2025, 4:00 PM EST
270.99
+0.12 (0.04%)
After-hours: Dec 5, 2025, 7:31 PM EST

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 2025273.35273.87270.10270.87270.87-0.85%1,765,889
Dec 4, 2025275.97276.25271.62273.19273.19-0.42%2,413,069
Dec 3, 2025276.05279.81273.12274.34274.34-1.14%1,847,526
Dec 2, 2025278.89280.53274.99277.49277.49-0.54%1,871,586
Dec 1, 2025281.78282.99278.13278.99278.99-0.88%1,701,227
Nov 28, 2025280.89283.06280.66281.46281.460.21%884,477
Nov 26, 2025278.01281.97277.14280.87280.871.40%1,439,729
Nov 25, 2025273.01277.64273.01276.98276.980.47%1,514,527
Nov 24, 2025273.39276.13271.04275.68275.680.95%3,560,896
Nov 21, 2025277.02277.52272.06273.09273.09-0.77%2,248,487
Nov 20, 2025272.31276.19271.16275.22275.221.00%2,038,156
Nov 19, 2025277.92279.95269.47272.49272.49-2.43%3,543,238
Nov 18, 2025278.55282.34277.07279.28279.280.05%1,749,722
Nov 17, 2025285.48286.33278.10279.13279.13-2.07%2,199,605
Nov 14, 2025285.00285.85281.44285.04285.040.53%3,339,678
Nov 13, 2025281.55287.74280.65283.54283.541.42%2,777,725
Nov 12, 2025278.17281.42278.17279.58279.580.27%1,100,162
Nov 11, 2025279.25280.20276.54278.84278.840.56%1,235,718
Nov 10, 2025274.70277.50270.62277.28277.280.28%1,429,059
Nov 7, 2025273.87279.02272.01276.50276.501.87%2,158,757
Nov 6, 2025267.44272.20266.07271.42271.421.28%1,847,436
Nov 5, 2025266.59271.10266.52268.00268.000.06%2,379,829
Nov 4, 2025267.34268.48264.16267.85267.851.40%1,539,228
Nov 3, 2025265.40266.00261.42264.16264.16-0.50%1,471,847
Oct 31, 2025262.89266.49262.29265.49265.490.99%1,644,506
Oct 30, 2025263.92265.85262.35262.89262.890.52%1,568,721
Oct 29, 2025264.89264.89257.17261.53261.53-1.80%2,926,233
Oct 28, 2025271.52273.39265.95266.33266.33-1.76%1,860,345
Oct 27, 2025269.00272.10267.80271.09271.090.58%1,541,058
Oct 24, 2025267.77270.40267.37269.54269.540.24%1,273,732
Oct 23, 2025272.79272.79268.43268.90268.900.41%1,578,568
Oct 22, 2025263.68273.34262.34267.81267.81-0.30%2,070,083
Oct 21, 2025268.75269.86267.22268.61268.610.37%1,779,922
Oct 20, 2025267.50268.27264.78267.62267.62-0.12%1,556,756
Oct 17, 2025263.50268.64262.06267.94267.942.07%1,881,247
Oct 16, 2025268.91269.55261.80262.51262.51-2.10%1,419,147
Oct 15, 2025266.69270.73265.10268.15268.150.36%1,758,394
Oct 14, 2025273.54275.37266.53267.18267.18-1.51%1,870,366
Oct 13, 2025268.29271.82267.67271.28271.28-0.06%1,687,783
Oct 10, 2025268.68274.00266.39271.45271.450.97%2,146,053
Oct 9, 2025266.18268.89263.46268.84268.841.47%2,041,140
Oct 8, 2025263.58267.23258.25264.94264.940.51%2,347,543
Oct 7, 2025263.96264.75261.45263.60263.600.59%1,628,707
Oct 6, 2025264.12264.22258.19262.05262.05-0.99%2,190,572
Oct 3, 2025265.43266.41264.46264.67264.67-0.29%1,715,136
Oct 2, 2025264.54266.03262.26265.43265.43-0.15%1,646,328
Oct 1, 2025270.19270.53264.10265.84265.84-1.61%2,308,905
Sep 30, 2025272.84274.17269.50270.19270.19-0.75%2,893,744
Sep 29, 2025271.27272.40269.63272.24272.240.73%1,397,539
Sep 26, 2025270.81271.35268.37270.28270.280.58%1,535,145
Sep 25, 2025265.61271.22264.74268.73268.731.63%2,367,103
Sep 24, 2025262.16264.83260.78264.43264.430.94%1,405,244
Sep 23, 2025261.10262.62259.31261.96261.960.34%1,098,835
Sep 22, 2025260.75263.85259.17261.08261.08-0.17%1,143,280
Sep 19, 2025261.64263.33259.36261.53261.530.36%3,143,886
Sep 18, 2025262.00263.09259.32260.59260.59-0.69%1,890,265
Sep 17, 2025260.95263.03260.35262.40262.400.99%1,554,029
Sep 16, 2025258.44262.42257.88259.83259.830.39%1,992,690
Sep 15, 2025262.23264.43258.31258.83258.83-1.32%1,820,572
Sep 12, 2025261.89263.62260.31262.30262.30-0.03%1,565,494
Sep 11, 2025260.74262.64259.57262.38262.380.95%1,955,418
Sep 10, 2025261.00261.36258.79259.91259.91-0.62%1,722,289
Sep 9, 2025260.97263.20260.46261.53261.53-0.40%1,969,176
Sep 8, 2025261.61262.67258.51262.58261.330.24%1,973,612
Sep 5, 2025265.71266.04260.58261.94260.69-2.05%1,633,878
Sep 4, 2025269.58271.60266.95267.43266.16-0.71%1,891,518
Sep 3, 2025265.40269.77264.15269.35268.071.49%2,386,544
Sep 2, 2025266.88268.06262.55265.40264.14-0.42%2,847,387
Aug 29, 2025266.77267.27265.54266.51265.24-0.10%1,562,764
Aug 28, 2025269.55270.31265.90266.77265.50-1.24%1,753,278
Aug 27, 2025271.26272.07269.56270.12268.83-0.55%1,397,578
Aug 26, 2025270.37273.23269.40271.61270.320.08%3,298,737
Aug 25, 2025269.58271.66268.54271.39270.100.69%1,712,588
Aug 22, 2025274.14274.95268.66269.52268.24-1.39%1,591,625
Aug 21, 2025275.00275.61273.04273.32272.02-0.47%1,325,711
Aug 20, 2025272.99275.59271.53274.61273.301.15%1,738,747
Aug 19, 2025270.41272.75269.50271.49270.200.40%1,767,472
Aug 18, 2025274.20276.00270.15270.41269.12-1.28%2,165,008
Aug 15, 2025274.70276.52273.37273.92272.62-0.28%2,056,519
Aug 14, 2025276.11277.28273.92274.70273.390.28%1,971,004
Aug 13, 2025275.00275.78271.81273.92272.62-0.71%2,384,299
Aug 12, 2025286.00286.06274.53275.88274.57-3.45%2,742,623
Aug 11, 2025280.95288.28280.95285.75284.391.25%1,567,703
Aug 8, 2025281.97284.30280.00282.21280.870.45%1,488,494
Aug 7, 2025281.40283.55278.55280.95279.61-0.14%1,676,006
Aug 6, 2025283.80283.98279.10281.35280.01-1.15%1,689,089
Aug 5, 2025287.21287.59284.43284.61283.26-0.87%1,572,082
Aug 4, 2025280.76287.27280.53287.10285.732.26%1,727,065
Aug 1, 2025280.79282.06279.15280.76279.420.89%3,011,141
Jul 31, 2025276.97280.85276.07278.28276.960.19%1,961,655
Jul 30, 2025274.82278.30273.57277.74276.421.14%1,410,980
Jul 29, 2025274.64278.15274.02274.60273.290.18%2,147,380
Jul 28, 2025278.70279.68273.86274.12272.82-1.94%2,233,374
Jul 25, 2025277.91281.80277.03279.55278.220.86%1,834,739
Jul 24, 2025276.46279.01273.03277.18275.860.25%2,720,653
Jul 23, 2025274.22280.39273.31276.48275.160.67%2,665,714
Jul 22, 2025275.00275.68273.25274.64273.33-0.13%2,722,729
Jul 21, 2025273.54276.99272.00275.00273.690.11%1,998,831
Jul 18, 2025277.92278.47274.30274.70273.39-1.12%2,197,282
Jul 17, 2025276.87279.74276.44277.82276.500.10%2,018,961