CME - CME GROUP INC.
303.33
-3.010 -0.992%
Share volume: 2,022,540
Last Updated: 03-11-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.20%
PREVIOUS CLOSE
CHG
CHG%
$306.34
-3.01
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-11-2026 | $304.56 | $304.56 | $305.66 | $305.66 | $302.09 | $302.09 | $303.33 | $303.33 | 2,022,540 | $2,022,540.00 |
| 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 |
| 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 |