Dark

CME
CME Group Inc.
stock NASDAQ

At Close

Aug 17, 2026 3:59:53 PM EDT

267.83USD-0.728%(-1.97)2,150,659

254.98Bid 283.50Ask 28.52Spread

Pre-market

Aug 17, 2026 9:28:30 AM EDT

268.42USD-0.511%(-1.38)549

After-hours

Aug 17, 2026 4:05:30 PM EDT

267.77USD-0.024%(-0.06)20,802

OverviewOptionsPrice & VolumeExchangesShortsMore

Price & Volume Splits Dividends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-17	269.5500	271.830000	267.740000	267.8300	-0.730%	2,150,659	0.000%
2026-08-14	266.8800	271.090000	265.560000	269.8000	+0.969%	1,717,442	-0.730%
2026-08-13	262.1700	267.590000	261.400000	267.2100	+1.922%	2,023,309	+0.232%
2026-08-12	256.9100	263.390000	256.830000	262.1700	+1.099%	1,366,263	+2.159%
2026-08-11	262.8200	262.975000	258.760000	259.3200	-1.642%	1,593,496	+3.282%
2026-08-10	262.5700	268.530000	262.010000	263.6500	-0.004%	1,578,458	+1.585%
2026-08-07	262.5700	266.270000	262.430000	263.6600	-0.250%	1,250,863	+1.582%
2026-08-06	266.1140	268.999000	262.730000	264.3200	-0.174%	1,841,436	+1.328%
2026-08-05	264.4800	265.949800	259.240000	264.7800	+0.819%	1,745,831	+1.152%
2026-08-04	262.1700	264.435000	260.400000	262.6300	-1.330%	2,294,797	+1.980%
2026-08-03	267.7250	270.000000	264.310000	266.1700	-0.605%	1,733,307	+0.624%
2026-07-31	266.6400	269.940000	265.000000	267.7900	+0.213%	3,269,499	+0.015%
2026-07-30	260.8100	267.470000	260.602000	267.2200	+0.671%	2,591,038	+0.228%
2026-07-29	260.2500	266.255000	259.440000	265.4400	+2.092%	2,916,589	+0.900%
2026-07-28	256.5100	262.340000	255.335000	260.0000	+1.817%	2,238,656	+3.012%
2026-07-27	255.4700	256.650000	251.505000	255.3600	+0.020%	1,675,510	+4.883%
2026-07-24	254.2000	256.160000	251.340000	255.3100	+0.389%	1,809,403	+4.904%
2026-07-23	250.3500	257.530000	249.740000	254.3200	+2.038%	2,878,194	+5.312%
2026-07-22	247.5750	255.250000	244.660000	249.2400	+4.996%	3,897,990	+7.459%
2026-07-21	243.5000	243.719900	237.135000	237.3800	-3.154%	3,608,263	+12.828%
2026-07-20	243.5000	246.700000	241.220000	245.1100	+0.024%	2,975,443	+9.269%
2026-07-17	246.2700	248.300000	243.160000	245.0500	-0.495%	3,360,551	+9.296%
2026-07-16	245.8600	247.229900	242.020100	246.2700	+0.445%	2,405,765	+8.755%
2026-07-15	243.2000	247.240000	243.030000	245.1800	+0.644%	2,467,436	+9.238%
2026-07-14	242.5100	247.355000	242.000000	243.6100	-0.608%	1,830,573	+9.942%
2026-07-13	243.1000	245.650000	240.490000	245.1000	+2.010%	2,240,305	+9.274%
2026-07-10	240.7050	243.089800	236.620000	240.2700	+0.234%	1,979,874	+11.470%
2026-07-09	238.3400	240.310000	234.370000	239.7100	-1.382%	3,407,249	+11.731%
2026-07-08	240.7500	247.090000	240.025000	243.0700	+0.964%	3,881,667	+10.186%
2026-07-07	237.0100	243.275000	235.600000	240.7500	+2.552%	2,994,561	+11.248%
2026-07-06	235.8600	236.880000	231.295000	234.7600	-0.778%	3,042,349	+14.087%
2026-07-02	230.6700	237.420000	230.670000	236.6000	+2.424%	4,627,474	+13.199%
2026-07-01	223.7300	231.130000	222.250000	231.0000	+4.605%	5,159,138	+15.944%
2026-06-30	220.3000	224.920000	218.705000	220.8300	+1.029%	4,046,837	+21.283%
2026-06-29	224.0700	225.229900	218.310000	218.5800	-1.095%	5,083,907	+22.532%
2026-06-26	225.3400	225.725000	220.730000	221.0000	-1.778%	5,970,282	+21.190%
2026-06-25	231.3200	231.320000	224.400000	225.0000	-2.883%	4,426,143	+19.036%
2026-06-24	243.7400	244.640000	231.300000	231.6800	-4.367%	5,584,787	+15.603%
2026-06-23	248.5700	249.750000	241.450000	242.2600	-1.199%	3,297,094	+10.555%
2026-06-22	247.2500	248.580000	244.670000	245.2000	-0.479%	3,046,301	+9.229%
2026-06-18	252.8150	258.000000	245.610000	246.3800	-2.439%	6,953,865	+8.706%
2026-06-17	252.1750	254.960000	246.000000	252.5400	-3.463%	6,690,548	+6.054%
2026-06-16	268.2950	268.295000	254.010000	261.6000	-1.684%	4,095,693	+2.381%
2026-06-15	267.5000	269.530000	264.009000	266.0800	-1.280%	2,658,357	+0.658%
2026-06-12	263.5000	270.000000	263.450000	269.5300	+2.803%	2,863,176	-0.631%
2026-06-11	265.8000	267.410000	262.000000	262.1800	-0.614%	3,508,811	+2.155%
2026-06-10	259.1650	264.140000	256.231000	263.8000	+3.071%	3,141,134	+1.528%
2026-06-09	251.3600	260.490000	250.480000	255.9400	+1.551%	3,717,509	+4.646%
2026-06-08	255.6000	256.050000	249.810000	252.0300	-2.086%	3,763,067	+6.269%
2026-06-05	257.4800	259.450000	255.430000	257.4000	+0.523%	3,516,200	+4.052%
2026-06-04	256.2300	259.039900	254.330000	256.0600	+1.354%	3,688,580	+4.597%
2026-06-03	254.2300	257.500000	251.280000	252.6400	+0.842%	5,097,504	+6.013%
2026-06-02	258.4950	260.420000	244.560000	250.5300	-2.805%	8,507,115	+6.905%
2026-06-01	272.1495	274.185000	257.220000	257.7600	-5.769%	6,266,199	+3.907%
2026-05-29	277.0500	279.820000	272.280000	273.5400	-1.399%	6,459,940	-2.087%
2026-05-28	279.6300	280.400000	277.110000	277.4200	-0.602%	2,146,331	-3.457%
2026-05-27	280.9200	281.750000	277.010000	279.1000	-1.218%	2,863,073	-4.038%
2026-05-26	290.0100	290.860000	280.655000	282.5400	-2.984%	2,340,075	-5.206%
2026-05-22	289.1000	293.085000	289.100000	291.2300	+0.671%	1,437,502	-8.035%
2026-05-21	293.9800	294.800000	288.760000	289.2900	-0.286%	2,443,675	-7.418%
2026-05-20	300.7000	301.905000	290.050900	290.1200	-4.051%	2,860,172	-7.683%
2026-05-19	305.8200	308.010000	302.240000	302.3700	-0.901%	2,129,667	-11.423%
2026-05-18	297.8700	305.460000	297.870000	305.1200	+2.095%	1,913,077	-12.221%
2026-05-15	301.2800	304.720000	297.880100	298.8600	+0.390%	2,216,538	-10.383%
2026-05-14	297.3300	298.860000	294.400000	297.7000	+0.192%	1,576,894	-10.034%
2026-05-13	285.4450	297.780000	284.620000	297.1300	+3.983%	3,523,649	-9.861%
2026-05-12	286.0300	287.470000	282.410000	285.7500	+1.122%	3,198,653	-6.271%
2026-05-11	281.4200	284.210000	280.630000	282.5800	+0.473%	2,607,822	-5.220%
2026-05-08	286.4100	286.950000	280.690000	281.2500	-1.952%	2,308,704	-4.772%
2026-05-07	288.1950	288.380000	285.145000	286.8500	-0.517%	2,364,015	-6.631%
2026-05-06	285.7800	288.890000	283.020000	288.3400	+0.530%	2,168,931	-7.113%
2026-05-05	289.7700	290.500000	286.345000	286.8200	-1.195%	1,949,241	-6.621%
2026-05-04	287.4800	292.335000	286.130000	290.2900	+0.259%	1,700,843	-7.737%
2026-05-01	289.3400	291.110000	288.010000	289.5400	+0.598%	2,019,685	-7.498%
2026-04-30	285.3400	288.770000	283.800000	287.8200	+0.191%	2,508,739	-6.945%
2026-04-29	282.9300	287.750000	281.905000	287.2700	+0.963%	1,956,642	-6.767%
2026-04-28	286.2900	286.999900	283.210000	284.5300	+0.919%	1,805,416	-5.869%
2026-04-27	286.5000	286.500000	281.360000	281.9400	-1.095%	2,009,606	-5.005%
2026-04-24	284.0900	286.360000	279.850000	285.0600	-0.144%	2,347,570	-6.044%
2026-04-23	285.1100	286.600000	280.080000	285.4700	-0.084%	2,655,163	-6.179%
2026-04-22	275.0600	286.970000	274.600000	285.7100	+0.461%	3,394,165	-6.258%
2026-04-21	288.4600	289.000000	283.045000	284.4000	-1.061%	2,714,386	-5.826%
2026-04-20	288.2200	289.990000	286.570000	287.4500	-0.070%	2,071,017	-6.826%
2026-04-17	293.5690	294.080000	284.480000	287.6500	-2.893%	3,976,195	-6.890%
2026-04-16	296.1800	298.250000	295.255000	296.2200	-0.229%	1,900,777	-9.584%
2026-04-15	296.8900	298.880000	294.940000	296.9000	-0.044%	1,828,724	-9.791%
2026-04-14	298.1900	299.960000	295.840000	297.0300	-1.184%	2,279,966	-9.831%
2026-04-13	297.1200	300.740000	295.830000	300.5900	+1.791%	1,612,004	-10.899%
2026-04-10	300.8600	300.860000	294.010000	295.3000	-1.214%	3,025,324	-9.302%
2026-04-09	302.9550	303.680000	297.640000	298.9300	-1.281%	4,031,258	-10.404%
2026-04-08	299.3600	304.859900	298.660000	302.8100	-2.502%	3,168,262	-11.552%
2026-04-07	308.2300	312.680000	307.260000	310.5800	+0.651%	1,519,284	-13.765%
2026-04-06	305.6400	310.225000	304.190000	308.5700	+1.134%	1,471,703	-13.203%
2026-04-02	300.3950	305.900000	297.820000	305.1100	+2.751%	1,741,617	-12.219%
2026-04-01	295.7400	297.200000	293.500000	296.9400	+0.538%	1,938,916	-9.803%
2026-03-31	298.6100	300.000000	292.620000	295.3500	-0.749%	2,357,365	-9.318%
2026-03-30	297.2500	298.420000	293.865000	297.5800	+1.293%	1,315,258	-9.997%
2026-03-27	297.5800	299.115000	293.300000	293.7800	-1.277%	1,579,941	-8.833%
2026-03-26	297.5500	300.850000	294.080000	297.5800	+1.242%	2,084,236	-9.997%
2026-03-25	300.9450	302.259800	292.950000	293.9300	-2.891%	2,740,163	-8.880%
2026-03-24	303.9600	307.340000	302.000000	302.6800	-1.266%	1,754,837	-11.514%
2026-03-23	305.0000	307.980000	304.520000	306.5600	-0.247%	1,963,609	-12.634%
2026-03-20	310.3100	311.865000	304.500000	307.3200	-1.091%	3,942,737	-12.850%
2026-03-19	310.9400	313.190000	307.770000	310.7100	+0.586%	2,003,682	-13.801%
2026-03-18	311.9500	314.165000	308.430000	308.9000	-1.414%	1,583,342	-13.296%
2026-03-17	313.3700	316.750000	312.090000	313.3300	-0.159%	1,374,734	-14.521%
2026-03-16	309.2550	314.300000	308.965000	313.8300	+0.780%	1,936,885	-14.658%
2026-03-13	312.0800	314.390000	310.870000	311.4000	+0.067%	2,253,394	-13.992%
2026-03-12	308.2400	312.510000	305.070000	311.1900	+2.591%	2,449,633	-13.934%
2026-03-11	304.5600	305.655000	302.090000	303.3300	-0.983%	2,072,408	-11.703%
2026-03-10	309.2600	310.200000	300.810000	306.3400	-3.996%	2,715,689	-12.571%
2026-03-09	317.3294	320.860000	314.570100	319.0900	+0.628%	3,573,343	-16.064%
2026-03-06	315.9000	320.290000	314.160000	317.1000	+0.092%	1,846,343	-15.538%
2026-03-05	318.1800	320.600000	314.960000	316.8100	-0.997%	2,195,651	-15.460%
2026-03-04	319.8200	322.150000	317.810000	320.0000	-1.578%	2,559,675	-16.303%
2026-03-03	327.5500	329.160000	324.040000	325.1300	-0.407%	2,545,074	-17.624%
2026-03-02	322.0650	327.790000	321.700000	326.4600	+2.178%	2,459,327	-17.959%
2026-02-27	319.3900	321.810000	316.640000	319.5000	+0.964%	2,805,943	-16.172%
2026-02-26	310.3900	316.790000	309.000000	316.4500	+2.957%	2,477,622	-15.364%
2026-02-25	317.6500	322.568700	306.340000	307.3600	-3.658%	3,903,593	-12.861%
2026-02-24	313.4400	319.240000	313.275000	319.0300	+1.602%	2,395,301	-16.049%
2026-02-23	309.2700	314.191000	308.870000	314.0000	+1.918%	3,117,916	-14.704%
2026-02-20	303.7000	308.320000	302.640000	308.0900	+1.375%	2,754,365	-13.068%
2026-02-19	302.5300	304.090000	300.620000	303.9100	+0.450%	1,400,654	-11.872%
2026-02-18	303.2400	304.940000	299.480000	302.5500	-0.224%	2,046,323	-11.476%
2026-02-17	305.2600	308.200000	302.100000	303.2300	+0.053%	2,127,370	-11.674%
2026-02-13	303.7600	305.415000	302.030000	303.0700	+0.474%	2,206,203	-11.628%
2026-02-12	300.7200	307.390000	295.265000	301.6400	-0.278%	2,467,001	-11.209%
2026-02-11	306.5550	308.180000	301.780000	302.4800	-1.395%	2,532,865	-11.455%
2026-02-10	306.5300	309.345000	302.550000	306.7600	-0.156%	2,262,443	-12.691%
2026-02-09	302.2700	307.840000	301.675000	307.2400	+1.644%	2,337,559	-12.827%
2026-02-06	299.4600	302.790000	297.655000	302.2700	+1.644%	2,927,428	-11.394%
2026-02-05	297.0000	302.195000	294.630000	297.3800	+0.937%	2,497,624	-9.937%
2026-02-04	292.4050	296.760000	286.530000	294.6200	+0.529%	3,183,238	-9.093%
2026-02-03	290.4900	296.160000	287.430000	293.0700	+0.791%	3,977,045	-8.612%
2026-02-02	289.4700	293.780000	288.285000	290.7700	+0.592%	2,022,640	-7.889%
2026-01-30	289.8000	290.690000	286.290000	289.0600	-0.266%	1,448,308	-7.344%
2026-01-29	286.8600	291.760000	286.550000	289.8300	+1.321%	1,940,109	-7.591%
2026-01-28	283.9700	286.760000	282.720600	286.0500	+0.552%	1,487,098	-6.370%
2026-01-27	283.7650	284.900000	282.100000	284.4800	+0.151%	1,553,578	-5.853%
2026-01-26	282.7200	285.930000	282.515000	284.0500	+0.465%	1,751,432	-5.710%
2026-01-23	281.4550	283.740000	279.770000	282.7350	+0.478%	1,726,137	-5.272%
2026-01-22	279.0500	282.759900	278.140000	281.3900	+0.831%	1,941,519	-4.819%
2026-01-21	280.1900	281.358873	276.590000	279.0700	-0.300%	2,204,902	-4.028%
2026-01-20	280.0050	283.200000	278.115000	279.9100	+0.147%	2,490,160	-4.316%
2026-01-16	272.5400	280.190000	270.870000	279.5000	+2.535%	2,410,051	-4.175%
2026-01-15	274.3900	276.445000	271.910000	272.5900	-0.959%	1,673,734	-1.746%
2026-01-14	270.2600	275.360000	270.020000	275.2300	+2.526%	1,758,900	-2.689%
2026-01-13	265.0900	268.750000	262.785000	268.4500	+1.310%	3,105,916	-0.231%
2026-01-12	262.6000	268.000000	262.600000	264.9800	+0.964%	3,129,664	+1.076%
2026-01-09	266.7750	267.357700	262.190000	262.4500	-1.571%	1,832,956	+2.050%
2026-01-08	266.7100	269.765000	265.850000	266.6400	-0.077%	1,534,152	+0.446%
2026-01-07	268.7000	272.280000	263.500000	266.8450	-0.856%	2,895,294	+0.369%
2026-01-06	273.4100	275.000000	264.540000	269.1500	-2.149%	2,909,636	-0.490%
2026-01-05	267.7700	275.500000	267.665000	275.0600	+1.995%	1,375,510	-2.629%
2026-01-02	272.2450	272.540000	268.165000	269.6800	-1.245%	1,228,492	-0.686%
2025-12-31	275.6950	276.020000	272.890000	273.0800	-0.997%	958,686	-1.923%
2025-12-30	278.2150	278.580000	275.690000	275.8300	-0.930%	1,345,502	-2.900%
2025-12-29	277.4300	278.550000	276.615000	278.4200	+0.611%	951,026	-3.804%
2025-12-26	276.5550	277.635000	276.000000	276.7300	+0.127%	545,914	-3.216%
2025-12-24	274.9850	277.000000	274.985000	276.3800	+0.308%	579,976	-3.094%
2025-12-23	272.5300	275.810000	271.010000	275.5300	+0.853%	766,141	-2.795%
2025-12-22	268.5000	273.280000	267.950000	273.2000	+1.527%	1,240,305	-1.966%
2025-12-19	265.3550	270.440000	265.170000	269.0900	+1.150%	4,349,909	-0.468%
2025-12-18	272.9800	274.280000	265.410000	266.0300	-2.817%	2,110,566	+0.677%
2025-12-17	273.3500	276.505000	272.140000	273.7400	+0.289%	1,409,668	-2.159%
2025-12-16	271.8600	273.440000	269.607500	272.9500	+0.283%	1,839,390	-1.876%
2025-12-15	272.9700	276.520000	268.860000	272.1800	-0.501%	3,094,330	-1.598%
2025-12-12	272.0000	273.770000	271.200000	273.5500	+0.420%	1,444,193	-2.091%
2025-12-11	267.3400	272.560000	267.250000	272.4050	+2.281%	1,784,637	-1.679%
2025-12-10	269.2300	271.300000	265.250000	266.3300	-1.403%	2,242,896	+0.563%
2025-12-09	270.8300	273.340000	268.820000	270.1200	-0.111%	1,255,686	-0.848%
2025-12-08	270.5000	271.470000	268.500000	270.4200	-0.166%	1,565,852	-0.958%
2025-12-05	273.3450	273.870000	270.100000	270.8700	-0.849%	1,968,686	-1.122%
2025-12-04	275.9650	276.249900	271.615000	273.1900	-0.419%	2,413,080	-1.962%
2025-12-03	276.0500	279.810000	273.120000	274.3400	-1.135%	1,847,526	-2.373%
2025-12-02	278.8900	280.530000	274.990000	277.4900	-0.538%	1,871,586	-3.481%
2025-12-01	281.7750	282.990000	278.130000	278.9900	-0.878%	1,701,227	-4.000%
2025-11-28	280.8900	283.060000	280.660000	281.4600	+0.210%	884,477	-4.843%
2025-11-26	278.0100	281.970000	277.135000	280.8700	+1.404%	1,439,729	-4.643%
2025-11-25	273.0050	277.640000	273.005000	276.9800	+0.472%	1,514,527	-3.303%
2025-11-24	273.3900	276.130000	271.040000	275.6800	+0.948%	3,560,896	-2.848%
2025-11-21	277.0200	277.520000	272.060000	273.0900	-0.772%	2,248,487	-1.926%
2025-11-20	272.3100	276.190000	271.160000	275.2150	+1.000%	2,038,156	-2.683%
2025-11-19	277.9200	279.950000	269.470000	272.4900	-2.431%	3,543,238	-1.710%
2025-11-18	278.5450	282.340000	277.070000	279.2800	+0.054%	1,749,722	-4.100%
2025-11-17	285.4750	286.330000	278.100000	279.1300	-2.073%	2,199,605	-4.048%
2025-11-14	285.0000	285.849900	281.440000	285.0400	+0.529%	3,339,678	-6.038%
2025-11-13	281.5500	287.740000	280.645000	283.5400	+1.416%	2,777,725	-5.541%
2025-11-12	278.1700	281.420000	278.170000	279.5800	+0.265%	1,100,162	-4.203%
2025-11-11	279.2500	280.200000	276.540000	278.8400	+0.563%	1,235,718	-3.949%
2025-11-10	274.7000	277.500000	270.620000	277.2800	+0.282%	1,429,059	-3.408%
2025-11-07	273.8700	279.020000	272.010000	276.5000	+1.872%	2,158,757	-3.136%
2025-11-06	267.4400	272.200000	266.065000	271.4200	+1.276%	1,847,436	-1.323%
2025-11-05	266.5900	271.100000	266.520000	268.0000	+0.056%	2,379,829	-0.063%
2025-11-04	267.3400	268.480000	264.160000	267.8500	+1.397%	1,539,228	-0.007%
2025-11-03	265.3950	266.000000	261.420000	264.1600	-0.501%	1,471,847	+1.389%
2025-10-31	262.8900	266.490000	262.290000	265.4900	+0.989%	1,644,506	+0.881%
2025-10-30	263.9200	265.845000	262.350000	262.8900	+0.520%	1,568,721	+1.879%
2025-10-29	264.8900	264.890000	257.170000	261.5300	-1.802%	2,926,233	+2.409%
2025-10-28	271.5200	273.390000	265.950000	266.3300	-1.756%	1,860,345	+0.563%
2025-10-27	269.0000	272.100000	267.800000	271.0900	+0.575%	1,541,058	-1.203%
2025-10-24	267.7700	270.400000	267.370000	269.5400	+0.238%	1,273,732	-0.634%
2025-10-23	272.7900	272.790000	268.430000	268.9000	+0.407%	1,578,568	-0.398%
2025-10-22	263.6800	273.340000	262.340000	267.8100	-0.298%	2,070,083	+0.007%
2025-10-21	268.7500	269.860000	267.220000	268.6100	+0.370%	1,779,922	-0.290%
2025-10-20	267.5000	268.270000	264.780000	267.6200	-0.118%	1,556,756	+0.078%
2025-10-17	263.5000	268.640000	262.060000	267.9350	+2.067%	1,881,247	-0.039%
2025-10-16	268.9100	269.550000	261.800000	262.5100	-2.103%	1,419,147	+2.027%
2025-10-15	266.6900	270.730000	265.100100	268.1500	+0.363%	1,758,394	-0.119%
2025-10-14	273.5400	275.370000	266.530000	267.1800	-1.511%	1,870,366	+0.243%
2025-10-13	268.2900	271.820000	267.670000	271.2800	-0.063%	1,687,783	-1.272%
2025-10-10	268.6800	274.000000	266.390000	271.4500	+0.971%	2,146,053	-1.334%
2025-10-09	266.1800	268.890000	263.460000	268.8400	+1.472%	2,041,140	-0.376%
2025-10-08	263.5800	267.230000	258.250000	264.9400	+0.508%	2,347,543	+1.091%
2025-10-07	263.9600	264.750000	261.450000	263.6000	+0.591%	1,628,707	+1.605%
2025-10-06	264.1200	264.220000	258.190000	262.0500	-0.990%	2,190,572	+2.206%
2025-10-03	265.4250	266.410000	264.460000	264.6700	-0.286%	1,715,136	+1.194%
2025-10-02	264.5400	266.030000	262.260000	265.4300	-0.154%	1,646,328	+0.904%
2025-10-01	270.1900	270.525000	264.100000	265.8400	-1.610%	2,308,905	+0.749%
2025-09-30	272.8400	274.170000	269.500000	270.1900	-0.753%	2,893,744	-0.873%
2025-09-29	271.2700	272.400000	269.630000	272.2400	+0.725%	1,397,539	-1.620%
2025-09-26	270.8100	271.347000	268.370000	270.2800	+0.577%	1,535,145	-0.906%
2025-09-25	265.6050	271.220000	264.735000	268.7300	+1.626%	2,367,103	-0.335%
2025-09-24	262.1600	264.830000	260.775000	264.4300	+0.943%	1,405,244	+1.286%
2025-09-23	261.1000	262.620000	259.310000	261.9600	+0.337%	1,098,835	+2.241%
2025-09-22	260.7500	263.850000	259.170000	261.0800	-0.172%	1,143,280	+2.585%
2025-09-19	261.6400	263.330000	259.360000	261.5300	+0.361%	3,143,886	+2.409%
2025-09-18	262.0000	263.090000	259.320000	260.5900	-0.690%	1,890,265	+2.778%
2025-09-17	260.9500	263.025000	260.350000	262.4000	+0.989%	1,554,029	+2.069%
2025-09-16	258.4350	262.420000	257.880000	259.8300	+0.386%	1,992,690	+3.079%
2025-09-15	262.2300	264.430000	258.310000	258.8300	-1.323%	1,820,572	+3.477%
2025-09-12	261.8900	263.615000	260.310000	262.3000	-0.030%	1,565,494	+2.108%
2025-09-11	260.7400	262.640000	259.570000	262.3800	+0.950%	1,955,418	+2.077%
2025-09-10	261.0000	261.360000	258.790000	259.9100	-0.619%	1,722,289	+3.047%
2025-09-09	260.9700	263.200000	260.460000	261.5300	-0.400%	1,969,176	+2.409%
2025-09-08	261.6100	262.670000	258.510000	262.5800	+0.244%	1,973,612	+1.999%
2025-09-05	265.7050	266.040000	260.580000	261.9400	-2.053%	1,633,878	+2.249%
2025-09-04	269.5800	271.595000	266.950000	267.4300	-0.713%	1,891,518	+0.150%
2025-09-03	265.4000	269.770000	264.150000	269.3500	+1.488%	2,386,544	-0.564%
2025-09-02	266.8800	268.062500	262.545000	265.4000	-0.416%	2,847,387	+0.916%
2025-08-29	266.7700	267.265000	265.540000	266.5100	-0.097%	1,562,764	+0.495%
2025-08-28	269.5500	270.312700	265.900000	266.7700	-1.240%	1,753,278	+0.397%
2025-08-27	271.2600	272.070000	269.560000	270.1200	-0.549%	1,397,578	-0.848%
2025-08-26	270.3700	273.230000	269.403000	271.6100	+0.081%	3,298,737	-1.392%
2025-08-25	269.5800	271.660000	268.540000	271.3900	+0.694%	1,712,588	-1.312%
2025-08-22	274.1400	274.950000	268.660000	269.5200	-1.390%	1,591,625	-0.627%
2025-08-21	275.0000	275.610000	273.035000	273.3200	-0.470%	1,325,711	-2.009%
2025-08-20	272.9900	275.585000	271.525000	274.6100	+1.149%	1,738,747	-2.469%
2025-08-19	270.4100	272.750000	269.500000	271.4900	+0.399%	1,767,472	-1.348%
2025-08-18	274.2000	276.000000	270.150000	270.4100	-1.281%	2,165,008	-0.954%
2025-08-15	274.7000	276.515000	273.370000	273.9200	-0.284%	2,056,519	-2.223%
2025-08-14	276.1100	277.277200	273.920000	274.7000	+0.285%	1,971,004	-2.501%
2025-08-13	275.0000	275.780000	271.810000	273.9200	-0.710%	2,384,299	-2.223%
2025-08-12	286.0000	286.060000	274.530000	275.8800	-3.454%	2,742,623	-2.918%
2025-08-11	280.9450	288.280000	280.945000	285.7500	+1.254%	1,567,703	-6.271%
2025-08-08	281.9700	284.300000	280.000000	282.2100	+0.448%	1,488,494	-5.095%
2025-08-07	281.4000	283.550000	278.550000	280.9500	-0.142%	1,676,006	-4.670%
2025-08-06	283.8000	283.980000	279.100000	281.3500	-1.145%	1,689,089	-4.805%
2025-08-05	287.2100	287.590000	284.425000	284.6100	-0.867%	1,572,082	-5.896%
2025-08-04	280.7600	287.270000	280.525000	287.1000	+2.258%	1,727,065	-6.712%
2025-08-01	280.7900	282.059900	279.145000	280.7600	+0.891%	3,011,141	-4.605%
2025-07-31	276.9700	280.850000	276.065000	278.2800	+0.194%	1,961,655	-3.755%
2025-07-30	274.8200	278.300000	273.570000	277.7400	+1.143%	1,410,980	-3.568%
2025-07-29	274.6400	278.145000	274.020000	274.6000	+0.175%	2,147,380	-2.465%
2025-07-28	278.7000	279.675000	273.855000	274.1200	-1.942%	2,233,374	-2.295%
2025-07-25	277.9100	281.800000	277.030000	279.5500	+0.855%	1,834,739	-4.192%
2025-07-24	276.4600	279.010000	273.030000	277.1800	+0.253%	2,720,653	-3.373%
2025-07-23	274.2200	280.390000	273.310000	276.4800	+0.670%	2,665,714	-3.129%
2025-07-22	275.0000	275.680000	273.250000	274.6400	-0.131%	2,722,729	-2.480%
2025-07-21	273.5400	276.990000	272.000100	275.0000	+0.109%	1,998,831	-2.607%
2025-07-18	277.9200	278.465000	274.300000	274.7000	-1.123%	2,197,282	-2.501%
2025-07-17	276.8700	279.740000	276.440000	277.8200	+0.104%	2,018,961	-3.596%
2025-07-16	275.0000	279.340000	273.710000	277.5300	+0.920%	2,452,478	-3.495%
2025-07-15	274.1000	275.480000	272.250000	275.0000	-0.744%	1,962,092	-2.607%
2025-07-14	276.4400	278.330000	275.710000	277.0600	+0.720%	1,470,399	-3.331%
2025-07-11	276.1200	276.980000	274.230000	275.0800	-0.040%	1,531,718	-2.636%
2025-07-10	275.6400	277.900000	274.710000	275.1900	-0.163%	1,602,141	-2.675%
2025-07-09	275.0000	275.745000	271.560000	275.6400	+0.004%	2,841,501	-2.833%
2025-07-08	280.5500	281.925000	274.570000	275.6300	-2.449%	3,437,329	-2.830%
2025-07-07	277.2400	282.570000	274.990000	282.5500	+2.114%	2,252,337	-5.210%
2025-07-03	275.8300	276.910000	273.490000	276.7000	+0.319%	1,234,018	-3.206%
2025-07-02	275.0000	276.550000	271.120000	275.8200	+0.145%	2,074,834	-2.897%
2025-07-01	277.6400	277.640000	271.180000	275.4200	-0.073%	2,010,485	-2.756%
2025-06-30	274.2100	275.910000	272.030000	275.6200	+0.313%	2,473,291	-2.826%
2025-06-27	272.5700	274.930000	271.510000	274.7600	+0.707%	2,682,059	-2.522%
2025-06-26	274.5600	274.560000	271.730000	272.8300	-0.073%	2,428,805	-1.833%
2025-06-25	270.6300	273.535000	269.685000	273.0300	+0.608%	1,590,089	-1.905%
2025-06-24	273.3300	273.590000	270.000000	271.3800	-0.469%	2,344,663	-1.308%
2025-06-23	274.2600	275.830000	271.080000	272.6600	-0.485%	2,363,239	-1.771%
2025-06-20	271.4200	274.280000	263.205000	273.9900	+0.695%	10,645,719	-2.248%
2025-06-18	269.8200	272.285000	268.210000	272.1000	+0.890%	2,539,458	-1.569%
2025-06-17	267.6000	270.515000	266.400000	269.7000	+0.819%	1,795,638	-0.693%
2025-06-16	269.6600	270.940000	266.000000	267.5100	-0.738%	3,208,615	+0.120%
2025-06-13	273.9700	273.970000	268.845000	269.5000	-0.539%	1,576,361	-0.620%
2025-06-12	270.5900	272.070000	268.250000	270.9600	+0.486%	2,194,303	-1.155%
2025-06-11	266.1100	269.720000	264.350000	269.6500	+1.334%	2,749,171	-0.675%
2025-06-10	268.8900	269.055000	264.310000	266.1000	-0.838%	2,640,428	+0.650%
2025-06-09	271.5400	271.820000	265.020000	268.3500	-2.148%	3,020,224	-0.194%
2025-06-06	275.1800	275.710000	270.200000	274.2400	-0.240%	1,636,081	-2.337%
2025-06-05	277.8800	278.125000	274.250000	274.9000	-1.072%	1,958,168	-2.572%
2025-06-04	282.1900	282.190000	277.510000	277.8800	-1.569%	1,837,438	-3.617%
2025-06-03	289.3800	289.565000	278.100000	282.3100	-2.889%	2,745,688	-5.129%
2025-06-02	288.1000	290.790000	287.170000	290.7100	+0.592%	2,150,245	-7.870%
2025-05-30	286.3400	290.100000	285.565000	289.0000	+1.095%	4,721,409	-7.325%
2025-05-29	284.9700	287.100000	284.240000	285.8700	-0.038%	1,486,176	-6.311%
2025-05-28	284.5800	287.045000	284.000000	285.9800	+0.570%	2,297,669	-6.347%
2025-05-27	283.7600	284.905600	281.375000	284.3600	+0.102%	1,792,868	-5.813%
2025-05-23	281.8000	285.869900	280.390000	284.0700	+0.734%	2,323,476	-5.717%
2025-05-22	281.9300	284.040000	280.380000	282.0000	+0.092%	1,783,298	-5.025%
2025-05-21	277.2100	282.199900	276.810000	281.7400	+1.393%	2,221,647	-4.937%
2025-05-20	278.2700	278.415000	275.817500	277.8700	-0.025%	1,389,202	-3.613%
2025-05-19	277.1100	279.865000	276.370000	277.9400	+0.597%	1,617,982	-3.637%
2025-05-16	273.7350	276.560000	273.435000	276.2900	+0.836%	1,516,121	-3.062%
2025-05-15	268.3750	274.240000	266.855000	274.0000	+2.899%	2,226,243	-2.252%
2025-05-14	268.7600	269.270000	265.720000	266.2800	-0.768%	2,483,203	+0.582%
2025-05-13	270.0100	272.409000	268.180000	268.3400	-0.788%	3,201,184	-0.190%
2025-05-12	280.4600	280.850000	267.060000	270.4700	-4.881%	4,906,436	-0.976%
2025-05-09	282.4400	284.660000	281.965000	284.3500	+0.837%	953,432	-5.810%
2025-05-08	283.7000	285.105000	281.660000	281.9900	-0.994%	1,620,116	-5.021%
2025-05-07	282.4200	286.480000	281.855000	284.8200	+0.650%	1,411,390	-5.965%
2025-05-06	282.0500	285.940000	281.000000	282.9800	+0.149%	1,888,535	-5.354%
2025-05-05	279.8600	283.110000	278.640000	282.5600	+0.752%	1,510,545	-5.213%
2025-05-02	278.2450	282.100000	277.750000	280.4500	+1.205%	2,245,603	-4.500%
2025-05-01	275.2700	278.350000	273.910000	277.1100	+0.011%	2,048,050	-3.349%
2025-04-30	271.9800	278.155000	270.240000	277.0800	+1.733%	2,122,397	-3.338%
2025-04-29	268.2400	272.890000	267.390000	272.3600	+1.657%	1,770,762	-1.663%
2025-04-28	266.8300	268.920000	265.750000	267.9200	+0.608%	1,778,588	-0.034%
2025-04-25	263.0250	266.460000	261.300000	266.3000	+1.151%	1,709,146	+0.575%
2025-04-24	261.4800	266.337600	258.630000	263.2700	+0.685%	2,632,246	+1.732%
2025-04-23	256.6450	262.010000	251.900000	261.4800	-1.536%	3,476,127	+2.428%
2025-04-22	261.8950	265.900000	260.780000	265.5600	+2.009%	2,744,015	+0.855%
2025-04-21	263.2800	264.380000	257.890000	260.3300	-0.838%	2,493,817	+2.881%
2025-04-17	262.4700	265.210000	261.440000	262.5300	+0.436%	1,796,779	+2.019%
2025-04-16	263.0000	264.935000	260.710000	261.3900	-0.563%	2,380,260	+2.464%
2025-04-15	264.1200	265.510000	262.160000	262.8700	-0.311%	1,567,919	+1.887%
2025-04-14	260.6200	265.250000	257.610000	263.6900	+0.822%	2,373,838	+1.570%
2025-04-11	259.0500	264.450000	258.890000	261.5400	+1.219%	2,756,992	+2.405%
2025-04-10	256.6200	260.620000	252.871000	258.3900	+1.676%	3,013,914	+3.653%
2025-04-09	252.7900	259.380000	248.530000	254.1300	-0.353%	6,336,298	+5.391%
2025-04-08	256.5400	258.850000	252.000000	255.0300	+1.054%	5,514,600	+5.019%
2025-04-07	254.3400	259.420000	250.165224	252.3700	-0.821%	5,472,796	+6.126%
2025-04-04	269.4450	273.420000	254.190000	254.4600	-5.180%	5,819,157	+5.254%
2025-04-03	264.8000	271.220000	263.480000	268.3600	+2.217%	4,242,858	-0.197%
2025-04-02	263.6500	265.560000	261.070000	262.5400	+0.114%	2,064,911	+2.015%
2025-04-01	263.9850	264.660000	261.980000	262.2400	-1.150%	1,972,749	+2.132%
2025-03-31	262.7100	265.782700	261.740000	265.2900	+1.171%	2,414,834	+0.957%
2025-03-28	262.5600	263.830000	261.750000	262.2200	+0.141%	1,736,196	+2.139%
2025-03-27	263.2650	264.310000	261.570000	261.8500	-0.331%	1,892,948	+2.284%
2025-03-26	262.6100	263.360000	261.010000	262.7200	+0.252%	1,611,897	+1.945%
2025-03-25	261.9200	263.430000	259.890000	262.0600	-0.335%	2,463,683	+2.202%
2025-03-24	263.2300	263.800000	260.810000	262.9400	-0.156%	1,880,593	+1.860%
2025-03-21	266.4800	267.780000	263.020000	263.3500	-1.197%	6,928,749	+1.701%
2025-03-20	265.0000	267.580000	264.450000	266.5400	+0.403%	1,971,726	+0.484%
2025-03-19	265.0600	267.910000	264.010000	265.4700	-0.383%	2,797,915	+0.889%
2025-03-18	263.7100	266.630000	262.960000	266.4900	+1.104%	2,540,459	+0.503%
2025-03-17	261.0900	264.410000	258.639300	263.5800	+1.894%	2,317,634	+1.612%
2025-03-14	259.7000	260.025000	256.160000	258.6800	-0.446%	1,823,562	+3.537%
2025-03-13	256.2600	261.080000	254.960000	259.8400	+1.215%	3,217,442	+3.075%
2025-03-12	258.4300	258.885000	251.500000	256.7200	-1.425%	4,036,120	+4.328%
2025-03-11	262.6100	263.650000	257.240000	260.4300	-0.705%	3,813,330	+2.841%
2025-03-10	254.8200	262.510000	254.302000	262.2800	+3.029%	4,354,091	+2.116%
2025-03-07	252.7800	256.499900	250.510000	254.5700	+0.209%	2,595,884	+5.209%
2025-03-06	253.7300	254.340000	249.510000	254.0400	-0.173%	2,166,554	+5.428%
2025-03-05	251.9800	257.110000	251.880000	254.4800	+0.992%	2,180,370	+5.246%
2025-03-04	257.9600	258.780000	251.330000	251.9800	-1.908%	2,248,083	+6.290%
2025-03-03	253.9000	257.780000	253.780000	256.8800	+1.226%	1,910,585	+4.263%
2025-02-28	251.6000	254.400000	249.660000	253.7700	+1.569%	2,018,513	+5.540%
2025-02-27	248.1200	251.899900	247.080000	249.8500	+0.750%	1,404,567	+7.196%
2025-02-26	250.8200	250.920000	247.240000	247.9900	-1.128%	1,766,504	+8.000%

document.getElementById("XD8JfB").onerror = function(){this.style.display='none';}; .dark-mode .dXKbRd{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dXKbRd{ color: #333333; background-color: white; border: 2px solid #333333; }CMECME Group Inc.stock NASDAQ

CME
CME Group Inc.
stock NASDAQ