CME - CME GROUP INC.
293.78
-3.800 -1.293%
Share volume: 1,579,941
Last Updated: 03-27-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
-0.01%
PREVIOUS CLOSE
CHG
CHG%
$297.58
-3.80
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-27-2026 | $297.58 | $297.58 | $299.12 | $299.12 | $293.30 | $293.30 | $293.78 | $293.78 | 1,579,941 | $1,549,318.00 |
| 03-26-2026 | $297.55 | $297.55 | $300.85 | $300.85 | $294.08 | $294.08 | $297.58 | $297.58 | 2,084,236 | $2,084,236.00 |
| 03-25-2026 | $300.95 | $300.95 | $302.26 | $302.26 | $292.95 | $292.95 | $293.93 | $293.93 | 2,740,163 | $2,740,163.00 |
| 03-24-2026 | $303.96 | $303.96 | $307.34 | $307.34 | $302.00 | $302.00 | $302.68 | $302.68 | 1,754,836 | $1,754,836.00 |
| 03-23-2026 | $305.00 | $305.00 | $307.98 | $307.98 | $304.52 | $304.52 | $306.56 | $306.56 | 1,963,608 | $1,963,608.00 |
| 03-20-2026 | $310.31 | $310.31 | $311.87 | $311.87 | $304.50 | $304.50 | $307.32 | $307.32 | 3,942,833 | $3,942,833.00 |
| 03-19-2026 | $310.94 | $310.94 | $313.19 | $313.19 | $307.77 | $307.77 | $310.71 | $310.71 | 2,003,681 | $2,003,681.00 |
| 03-18-2026 | $311.95 | $311.95 | $314.17 | $314.17 | $308.43 | $308.43 | $308.90 | $308.90 | 1,583,342 | $1,583,342.00 |
| 03-17-2026 | $313.37 | $313.37 | $316.75 | $316.75 | $312.09 | $312.09 | $313.33 | $313.33 | 1,374,764 | $1,374,764.00 |
| 03-16-2026 | $309.26 | $309.26 | $314.30 | $314.30 | $308.97 | $308.97 | $313.83 | $313.83 | 1,936,884 | $1,936,884.00 |