CME - CME GROUP INC.
317.1
0.290 0.091%
Share volume: 1,838,786
Last Updated: 03-06-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
1.69%
PREVIOUS CLOSE
CHG
CHG%
$316.81
0.29
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $315.90 | $315.90 | $320.29 | $320.29 | $314.16 | $314.16 | $317.10 | $317.10 | 1,838,786 | $1,838,786.00 |
| 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 |
| 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 |