CME - CME GROUP INC.
287.65
-8.570 -2.979%
Share volume: 3,976,195
Last Updated: 04-17-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$296.22
-8.57
-0.03%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $293.57 | $293.57 | $294.08 | $294.08 | $284.48 | $284.48 | $287.65 | $287.65 | 3,976,195 | $3,939,972.00 |
| 04-16-2026 | $296.18 | $296.18 | $298.25 | $298.25 | $295.26 | $295.26 | $296.22 | $296.22 | 1,900,776 | $1,900,776.00 |
| 04-15-2026 | $296.89 | $296.89 | $298.88 | $298.88 | $294.94 | $294.94 | $296.90 | $296.90 | 1,828,723 | $1,828,723.00 |
| 04-14-2026 | $298.19 | $298.19 | $299.96 | $299.96 | $295.84 | $295.84 | $297.03 | $297.03 | 2,279,966 | $2,279,966.00 |
| 04-13-2026 | $297.12 | $297.12 | $300.74 | $300.74 | $295.83 | $295.83 | $300.59 | $300.59 | 1,612,003 | $1,612,003.00 |
| 04-10-2026 | $300.86 | $300.86 | $300.86 | $300.86 | $294.01 | $294.01 | $295.30 | $295.30 | 3,025,685 | $3,025,685.00 |
| 04-09-2026 | $302.96 | $302.96 | $303.68 | $303.68 | $297.64 | $297.64 | $298.93 | $298.93 | 4,031,679 | $4,031,679.00 |
| 04-08-2026 | $299.36 | $299.36 | $304.86 | $304.86 | $298.66 | $298.66 | $302.81 | $302.81 | 3,168,262 | $3,168,262.00 |
| 04-07-2026 | $308.23 | $308.23 | $312.68 | $312.68 | $307.26 | $307.26 | $310.58 | $310.58 | 1,519,284 | $1,519,284.00 |
| 04-06-2026 | $305.64 | $305.64 | $310.23 | $310.23 | $304.19 | $304.19 | $308.57 | $308.57 | 1,471,702 | $1,471,702.00 |