⌘K
OverviewStock screenerAnalyst actionsCalendar
MarketsInvestorsSign in
StockUnited StatesNasdaqGS

CME

CME Group Inc.

Financial Services · Financial Data & Stock Exchanges

274.70USD

-3.5300 (-1.27%)

DescriptionHistoricalFinancialsRelative ValueResearchNewsDiscussionOptionsPrice Chart ↗Fundamental Chart ↗
CME Group Inc.
High
326.46
on 03/02/26
Low
218.58
on 06/29/26
Average
276.5151
2.37mm
Net Chg
15.65
+5.96%
252 daily bars · USD · High, Low and Average are close-basis over the range.
DateLast PriceVolume
Tu 09/08/26278.231,645,400
Fr 09/04/26281.291,647,900
Th 09/03/26282.051,739,900
We 09/02/26277.772,466,200
Tu 09/01/26286.451,630,238
Mo 08/31/26285.503,282,044
Fr 08/28/26285.802,740,835
Th 08/27/26280.942,057,910
We 08/26/26280.981,721,245
Tu 08/25/26277.321,403,367
Mo 08/24/26279.171,318,000
Fr 08/21/26274.981,815,100
Th 08/20/26270.871,567,400
We 08/19/26266.942,561,400
Tu 08/18/26271.541,488,900
Mo 08/17/26267.882,150,700
Fr 08/14/26269.801,717,100
Th 08/13/26267.212,023,300
We 08/12/26262.171,366,200
Tu 08/11/26259.321,593,500
Mo 08/10/26263.651,578,400
Fr 08/07/26263.661,250,900
DateLast PriceVolume
Th 08/06/26264.321,841,400
We 08/05/26264.781,745,800
Tu 08/04/26262.632,294,700
Mo 08/03/26266.171,622,600
Fr 07/31/26267.793,269,500
Th 07/30/26267.222,590,900
We 07/29/26265.442,915,100
Tu 07/28/26260.002,238,500
Mo 07/27/26255.361,675,100
DateLast PriceVolume
Tu 07/07/26240.752,994,500
Mo 07/06/26234.763,042,200
Th 07/02/26236.604,627,200
We 07/01/26231.005,158,800
Tu 06/30/26220.834,046,800
Mo 06/29/26218.585,083,700
Fr 06/26/26221.005,970,300
Th 06/25/26225.004,425,600
We 06/24/26
DateLast PriceVolume
We 06/03/26252.645,097,300
Tu 06/02/26250.538,507,200
Mo 06/01/26257.766,266,200
Fr 05/29/26273.546,459,800
Th 05/28/26277.422,145,800
We 05/27/26279.102,863,000
Tu 05/26/26282.542,339,400
Fr 05/22/26291.231,437,400
Th 05/21/26
DateLast PriceVolume
Fr 05/01/26289.542,019,700
Th 04/30/26287.822,508,700
We 04/29/26287.271,956,600
Tu 04/28/26284.531,805,400
Mo 04/27/26281.942,009,700
Fr 04/24/26285.062,347,600
Th 04/23/26285.472,655,100
We 04/22/26285.713,393,800
Tu 04/21/26284.402,714,200
DateLast PriceVolume
Tu 03/31/26295.352,357,200
Mo 03/30/26297.581,315,200
Fr 03/27/26293.781,579,900
Th 03/26/26297.582,084,200
We 03/25/26293.932,740,100
Tu 03/24/26302.681,754,700
Mo 03/23/26306.561,963,600
Fr 03/20/26307.323,942,700
Th 03/19/26
DateLast PriceVolume
Fr 02/27/26319.502,806,000
Th 02/26/26316.452,477,700
We 02/25/26307.363,904,000
Tu 02/24/26319.032,395,300
Mo 02/23/26314.003,117,800
Fr 02/20/26308.092,754,400
Th 02/19/26303.911,400,700
We 02/18/26302.552,046,300
Tu 02/17/26303.232,127,500
DateLast PriceVolume
Tu 01/27/26284.481,553,500
Mo 01/26/26284.051,751,400
Fr 01/23/26282.741,725,900
Th 01/22/26281.391,941,500
We 01/21/26279.072,204,900
Tu 01/20/26279.912,490,200
Fr 01/16/26279.502,410,000
Th 01/15/26272.591,673,700
We 01/14/26
DateLast PriceVolume
Tu 12/23/25275.53766,100
Mo 12/22/25273.201,240,300
Fr 12/19/25269.094,349,900
Th 12/18/25266.032,110,600
We 12/17/25273.741,409,700
Tu 12/16/25272.951,839,400
Mo 12/15/25272.183,094,300
Fr 12/12/25273.551,444,200
Th 12/11/25272.41
DateLast PriceVolume
Th 11/20/25275.222,038,000
We 11/19/25272.493,543,200
Tu 11/18/25279.281,749,700
Mo 11/17/25279.132,199,500
Fr 11/14/25285.043,339,700
Th 11/13/25283.542,777,700
We 11/12/25279.581,100,200
Tu 11/11/25278.841,235,700
Mo 11/10/25277.281,429,100
DateLast PriceVolume
Tu 10/21/25268.611,779,600
Mo 10/20/25267.621,556,800
Fr 10/17/25267.941,881,200
Th 10/16/25262.511,419,100
We 10/15/25268.151,758,400
Tu 10/14/25267.181,870,300
Mo 10/13/25271.281,687,800
Fr 10/10/25271.452,146,000
Th 10/09/25
DateLast PriceVolume
Fr 09/19/25261.533,143,900
Th 09/18/25260.591,890,200
We 09/17/25262.401,554,000
Tu 09/16/25259.831,992,700
Mo 09/15/25258.831,820,400
Fr 09/12/25262.301,565,500
Th 09/11/25262.381,955,300
We 09/10/25259.911,722,300
Tu 09/09/25261.531,969,100
Fr 07/24/26255.311,809,400
Th 07/23/26254.322,878,200
We 07/22/26249.243,898,000
Tu 07/21/26237.383,608,300
Mo 07/20/26245.112,975,400
Fr 07/17/26245.053,360,500
Th 07/16/26246.272,405,600
We 07/15/26245.182,467,300
Tu 07/14/26243.611,873,800
Mo 07/13/26245.102,240,300
Fr 07/10/26240.271,979,800
Th 07/09/26239.713,407,100
We 07/08/26243.073,881,600
231.68
5,584,800
Tu 06/23/26242.263,297,100
Mo 06/22/26245.203,046,000
Th 06/18/26246.386,953,500
We 06/17/26252.546,690,500
Tu 06/16/26261.604,095,500
Mo 06/15/26266.082,658,300
Fr 06/12/26269.532,863,100
Th 06/11/26262.183,508,700
We 06/10/26263.803,141,100
Tu 06/09/26255.943,717,400
Mo 06/08/26252.033,762,800
Fr 06/05/26257.403,515,900
Th 06/04/26256.063,688,500
289.29
2,443,600
We 05/20/26290.122,859,800
Tu 05/19/26302.372,129,600
Mo 05/18/26305.121,913,100
Fr 05/15/26298.862,216,500
Th 05/14/26297.701,576,800
We 05/13/26297.133,523,300
Tu 05/12/26285.753,198,700
Mo 05/11/26282.582,607,800
Fr 05/08/26281.252,308,700
Th 05/07/26286.852,364,000
We 05/06/26288.342,168,700
Tu 05/05/26286.821,949,200
Mo 05/04/26290.291,700,600
Mo 04/20/26287.452,071,100
Fr 04/17/26287.653,976,200
Th 04/16/26296.221,900,800
We 04/15/26296.901,828,700
Tu 04/14/26297.032,279,900
Mo 04/13/26300.591,611,900
Fr 04/10/26295.303,025,700
Th 04/09/26298.934,031,700
We 04/08/26302.813,168,300
Tu 04/07/26310.581,519,300
Mo 04/06/26308.571,471,700
Th 04/02/26305.111,741,500
We 04/01/26296.941,938,900
310.71
2,003,700
We 03/18/26308.901,583,200
Tu 03/17/26313.331,374,600
Mo 03/16/26313.831,936,900
Fr 03/13/26311.402,253,400
Th 03/12/26311.192,449,300
We 03/11/26303.332,072,200
Tu 03/10/26306.342,715,700
Mo 03/09/26319.093,573,300
Fr 03/06/26317.101,846,300
Th 03/05/26316.812,194,600
We 03/04/26320.002,559,600
Tu 03/03/26325.132,545,000
Mo 03/02/26326.462,459,600
Fr 02/13/26303.072,206,200
Th 02/12/26301.642,466,800
We 02/11/26302.482,532,900
Tu 02/10/26306.762,262,500
Mo 02/09/26307.242,350,600
Fr 02/06/26302.272,927,100
Th 02/05/26297.382,497,200
We 02/04/26294.623,183,300
Tu 02/03/26293.073,977,000
Mo 02/02/26290.772,022,600
Fr 01/30/26289.061,448,300
Th 01/29/26289.831,940,300
We 01/28/26286.051,487,000
275.23
1,758,900
Tu 01/13/26268.453,106,800
Mo 01/12/26264.983,129,700
Fr 01/09/26262.451,853,400
Th 01/08/26266.641,526,800
We 01/07/26266.852,895,200
Tu 01/06/26269.152,909,600
Mo 01/05/26275.061,375,600
Fr 01/02/26269.681,228,500
We 12/31/25273.08958,700
Tu 12/30/25275.831,345,500
Mo 12/29/25278.42951,000
Fr 12/26/25276.73545,900
We 12/24/25276.38580,000
1,784,600
We 12/10/25266.332,242,900
Tu 12/09/25270.121,255,700
Mo 12/08/25270.421,565,900
Fr 12/05/25270.871,968,700
Th 12/04/25273.192,413,100
We 12/03/25274.341,847,500
Tu 12/02/25277.491,871,600
Mo 12/01/25278.991,701,100
Fr 11/28/25281.46884,500
We 11/26/25280.871,439,700
Tu 11/25/25276.981,514,500
Mo 11/24/25275.683,560,900
Fr 11/21/25273.092,248,500
Fr 11/07/25276.502,158,600
Th 11/06/25271.421,847,400
We 11/05/25268.002,379,800
Tu 11/04/25267.851,539,200
Mo 11/03/25264.161,471,800
Fr 10/31/25265.491,644,400
Th 10/30/25262.891,568,700
We 10/29/25261.532,926,000
Tu 10/28/25266.331,860,300
Mo 10/27/25271.091,541,100
Fr 10/24/25269.541,273,700
Th 10/23/25268.901,578,500
We 10/22/25267.812,070,000
268.84
2,040,900
We 10/08/25264.942,347,500
Tu 10/07/25263.601,628,600
Mo 10/06/25262.052,190,600
Fr 10/03/25264.671,715,100
Th 10/02/25265.431,646,200
We 10/01/25265.842,308,900
Tu 09/30/25270.192,893,700
Mo 09/29/25272.241,397,500
Fr 09/26/25270.281,534,800
Th 09/25/25268.732,367,100
We 09/24/25264.431,405,200
Tu 09/23/25261.961,098,700
Mo 09/22/25261.081,143,000
Mo 09/08/25262.581,973,600