Skip to main content
CME Group Inc. (CME)
NASDAQ: CME · Real-Time Price · USD
221.00
-4.00 (-1.78%)
At close: Jun 26, 2026, 4:00 PM EDT
222.93
+1.93 (0.87%)
After-hours: Jun 26, 2026, 7:57 PM EDT

CME Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 2026225.34225.73220.73221.00221.00-1.78%5,969,905
Jun 25, 2026231.32231.32224.40225.00225.00-2.88%4,426,142
Jun 24, 2026243.74244.64231.30231.68231.68-4.37%5,584,785
Jun 23, 2026248.57249.75241.45242.26242.26-1.20%3,297,094
Jun 22, 2026247.25248.58244.67245.20245.20-0.48%3,046,300
Jun 18, 2026252.82258.00245.61246.38246.38-2.44%6,953,865
Jun 17, 2026252.18254.96246.00252.54252.54-3.46%6,690,547
Jun 16, 2026268.30268.30254.01261.60261.60-1.68%4,095,693
Jun 15, 2026267.50269.53264.01266.08266.08-1.28%2,658,357
Jun 12, 2026263.50270.00263.45269.53269.532.80%2,863,176
Jun 11, 2026265.80267.41262.00262.18262.18-0.61%3,508,811
Jun 10, 2026259.17264.14256.23263.80263.803.07%3,141,133
Jun 9, 2026251.36260.49250.48255.94255.942.08%3,717,508
Jun 8, 2026255.60256.05249.81252.03250.73-2.09%3,763,066
Jun 5, 2026257.48259.45255.43257.40256.070.52%3,516,199
Jun 4, 2026256.23259.04254.33256.06254.741.35%3,688,580
Jun 3, 2026254.23257.50251.28252.64251.340.84%5,097,503
Jun 2, 2026258.50260.42244.56250.53249.24-2.80%8,507,153
Jun 1, 2026272.15274.19257.22257.76256.43-5.77%6,266,198
May 29, 2026277.05279.82272.28273.54272.13-1.40%6,459,940
May 28, 2026279.63280.40277.11277.42275.99-0.60%2,146,330
May 27, 2026280.92281.75277.01279.10277.66-1.22%2,863,071
May 26, 2026290.01290.86280.66282.54281.08-2.98%2,340,075
May 22, 2026289.10293.09289.10291.23289.730.67%1,437,501
May 21, 2026293.98294.80288.76289.29287.80-0.29%2,443,721
May 20, 2026300.70301.91290.05290.12288.62-4.05%2,860,172
May 19, 2026305.82308.01302.24302.37300.81-0.90%2,129,664
May 18, 2026297.87305.46297.87305.12303.552.09%1,913,076
May 15, 2026301.28304.72297.88298.86297.320.39%2,216,538
May 14, 2026297.33298.86294.40297.70296.160.19%1,576,894
May 13, 2026285.45297.78284.62297.13295.603.98%3,523,648
May 12, 2026286.03287.47282.41285.75284.281.12%3,198,651
May 11, 2026281.42284.21280.63282.58281.120.47%2,607,822
May 8, 2026286.41286.95280.69281.25279.80-1.95%2,308,703
May 7, 2026288.20288.38285.15286.85285.37-0.52%2,364,014
May 6, 2026285.78288.89283.02288.34286.850.53%2,168,925
May 5, 2026289.77290.50286.35286.82285.34-1.20%1,949,241
May 4, 2026287.48292.34286.13290.29288.790.26%1,700,841
May 1, 2026289.34291.11288.01289.54288.050.60%2,019,685
Apr 30, 2026285.34288.77283.80287.82286.340.19%2,508,737
Apr 29, 2026282.93287.75281.91287.27285.790.96%1,956,641
Apr 28, 2026286.29287.00283.21284.53283.060.92%1,805,416
Apr 27, 2026286.50286.50281.36281.94280.49-1.09%2,009,750
Apr 24, 2026284.09286.36279.85285.06283.59-0.14%2,347,568
Apr 23, 2026285.11286.60280.08285.47284.00-0.08%2,655,162
Apr 22, 2026275.06286.97274.60285.71284.240.46%3,394,164
Apr 21, 2026288.46289.00283.05284.40282.93-1.06%2,714,477
Apr 20, 2026288.22289.99286.57287.45285.97-0.07%2,071,097
Apr 17, 2026293.57294.08284.48287.65286.17-2.89%3,976,195
Apr 16, 2026296.18298.25295.26296.22294.69-0.23%1,900,776
Apr 15, 2026296.89298.88294.94296.90295.37-0.04%1,828,723
Apr 14, 2026298.19299.96295.84297.03295.50-1.18%2,279,966
Apr 13, 2026297.12300.74295.83300.59299.041.79%1,612,003
Apr 10, 2026300.86300.86294.01295.30293.78-1.21%3,025,685
Apr 9, 2026302.96303.68297.64298.93297.39-1.28%4,031,679
Apr 8, 2026299.36304.86298.66302.81301.25-2.50%3,168,262
Apr 7, 2026308.23312.68307.26310.58308.980.65%1,519,284
Apr 6, 2026305.64310.23304.19308.57306.981.13%1,471,702
Apr 2, 2026300.40305.90297.82305.11303.542.75%1,741,616
Apr 1, 2026295.74297.20293.50296.94295.410.54%1,938,916
Mar 31, 2026298.61300.00292.62295.35293.83-0.75%2,357,365
Mar 30, 2026297.25298.42293.87297.58296.051.29%1,315,257
Mar 27, 2026297.58299.12293.30293.78292.26-1.28%1,579,941
Mar 26, 2026297.55300.85294.08297.58296.051.24%2,084,236
Mar 25, 2026300.95302.26292.95293.93292.41-2.89%2,740,163
Mar 24, 2026303.96307.34302.00302.68301.12-1.27%1,754,836
Mar 23, 2026305.00307.98304.52306.56304.98-0.25%1,963,608
Mar 20, 2026310.31311.87304.50307.32305.73-1.09%3,942,833
Mar 19, 2026310.94313.19307.77310.71309.110.59%2,003,681
Mar 18, 2026311.95314.17308.43308.90307.31-1.41%1,583,342
Mar 17, 2026313.37316.75312.09313.33311.71-0.16%1,374,764
Mar 16, 2026309.26314.30308.97313.83312.210.78%1,936,884
Mar 13, 2026312.08314.39310.87311.40309.790.07%2,253,394
Mar 12, 2026308.24312.51305.07311.19309.582.59%2,449,632
Mar 11, 2026304.56305.66302.09303.33301.77-0.98%2,072,407
Mar 10, 2026309.26310.20300.81306.34304.76-1.70%2,715,688
Mar 9, 2026317.33320.86314.57319.09310.030.63%3,573,343
Mar 6, 2026315.90320.29314.16317.10308.100.09%1,846,343
Mar 5, 2026318.18320.60314.96316.81307.82-1.00%2,195,651
Mar 4, 2026319.82322.15317.81320.00310.92-1.58%2,559,674
Mar 3, 2026327.55329.16324.04325.13315.90-0.41%2,545,074
Mar 2, 2026322.07327.79321.70326.46317.192.18%2,459,677
Feb 27, 2026319.39321.81316.64319.50310.430.96%2,806,024
Feb 26, 2026310.39316.79309.00316.45307.472.96%2,477,660
Feb 25, 2026317.65322.57306.34307.36298.64-3.66%3,904,000
Feb 24, 2026313.44319.24313.28319.03309.971.60%2,395,310
Feb 23, 2026309.27314.19308.87314.00305.091.92%3,117,915
Feb 20, 2026303.70308.32302.64308.09299.341.38%2,754,365
Feb 19, 2026302.53304.09300.62303.91295.280.45%1,400,811
Feb 18, 2026303.24304.94299.48302.55293.96-0.22%2,046,335
Feb 17, 2026305.26308.20302.10303.23294.620.05%2,127,523
Feb 13, 2026303.76305.42302.03303.07294.470.47%2,206,228
Feb 12, 2026300.72307.39295.27301.64293.08-0.28%2,467,152
Feb 11, 2026306.56308.18301.78302.48293.89-1.40%2,532,926
Feb 10, 2026306.53309.35302.55306.76298.05-0.16%2,262,510
Feb 9, 2026302.27307.84301.68307.24298.521.64%2,350,616
Feb 6, 2026299.46302.79297.66302.27293.691.64%2,927,444
Feb 5, 2026297.00302.20294.63297.38288.940.94%2,497,614
Feb 4, 2026292.41296.76286.53294.62286.260.53%3,183,278
Feb 3, 2026290.49296.16287.43293.07284.750.79%3,977,043