CME - CME GROUP INC.
325.13
-1.330 -0.409%
Share volume: 2,528,216
Last Updated: 03-03-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$326.46
-1.33
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-03-2026 | $327.55 | $327.55 | $329.16 | $329.16 | $324.04 | $324.04 | $325.13 | $325.13 | 2,528,216 | $2,528,216.00 |
| 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 |
| 02-27-2026 | $319.39 | $319.39 | $321.81 | $321.81 | $316.64 | $316.64 | $319.50 | $319.50 | 2,806,024 | $2,806,024.00 |
| 02-26-2026 | $310.39 | $310.39 | $316.79 | $316.79 | $309.00 | $309.00 | $316.45 | $316.45 | 2,477,660 | $2,477,660.00 |
| 02-25-2026 | $317.65 | $317.65 | $322.57 | $322.57 | $306.34 | $306.34 | $307.36 | $307.36 | 3,904,000 | $3,904,000.00 |
| 02-24-2026 | $313.44 | $313.44 | $319.24 | $319.24 | $313.28 | $313.28 | $319.03 | $319.03 | 2,395,310 | $2,395,310.00 |
| 02-23-2026 | $309.27 | $309.27 | $314.19 | $314.19 | $308.87 | $308.87 | $314.00 | $314.00 | 3,117,915 | $3,117,915.00 |
| 02-20-2026 | $303.70 | $303.70 | $308.32 | $308.32 | $302.64 | $302.64 | $308.09 | $308.09 | 2,754,365 | $2,754,365.00 |
| 02-19-2026 | $302.53 | $302.53 | $304.09 | $304.09 | $300.62 | $300.62 | $303.91 | $303.91 | 1,400,811 | $1,400,811.00 |
| 02-18-2026 | $303.24 | $303.24 | $304.94 | $304.94 | $299.48 | $299.48 | $302.55 | $302.55 | 2,046,335 | $2,046,335.00 |