CME - CME GROUP INC.
311.4
0.210 0.067%
Share volume: 2,253,394
Last Updated: 03-13-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$311.19
0.21
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-13-2026 | $312.08 | $312.08 | $314.39 | $314.39 | $310.87 | $310.87 | $311.40 | $311.40 | 2,253,394 | $2,253,387.00 |
| 03-12-2026 | $308.24 | $308.24 | $312.51 | $312.51 | $305.07 | $305.07 | $311.19 | $311.19 | 2,449,632 | $2,449,632.00 |
| 03-11-2026 | $304.56 | $304.56 | $305.66 | $305.66 | $302.09 | $302.09 | $303.33 | $303.33 | 2,072,407 | $2,072,407.00 |
| 03-10-2026 | $309.26 | $309.26 | $310.20 | $310.20 | $300.81 | $300.81 | $306.34 | $306.34 | 2,715,688 | $2,715,688.00 |
| 03-09-2026 | $317.33 | $309.95 | $320.86 | $313.39 | $314.57 | $307.25 | $319.09 | $311.67 | 3,573,343 | $3,573,343.00 |
| 03-06-2026 | $315.90 | $315.90 | $320.29 | $320.29 | $314.16 | $314.16 | $317.10 | $317.10 | 1,846,343 | $1,846,343.00 |
| 03-05-2026 | $318.18 | $318.18 | $320.60 | $320.60 | $314.96 | $314.96 | $316.81 | $316.81 | 2,195,651 | $2,195,651.00 |
| 03-04-2026 | $319.82 | $319.82 | $322.15 | $322.15 | $317.81 | $317.81 | $320.00 | $320.00 | 2,559,674 | $2,559,674.00 |
| 03-03-2026 | $327.55 | $327.55 | $329.16 | $329.16 | $324.04 | $324.04 | $325.13 | $325.13 | 2,545,074 | $2,545,074.00 |
| 03-02-2026 | $322.07 | $322.07 | $327.79 | $327.79 | $321.70 | $321.70 | $326.46 | $326.46 | 2,459,677 | $2,459,677.00 |