CME - CME GROUP INC.
285.71
1.310 0.459%
Share volume: 3,393,181
Last Updated: 04-22-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$284.40
1.31
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-22-2026 | $275.06 | $275.06 | $286.97 | $286.97 | $274.60 | $274.60 | $285.71 | $285.71 | 3,393,181 | $3,393,181.00 |
| 04-21-2026 | $288.46 | $288.46 | $289.00 | $289.00 | $283.05 | $283.05 | $284.40 | $284.40 | 2,714,477 | $2,714,477.00 |
| 04-20-2026 | $288.22 | $288.22 | $289.99 | $289.99 | $286.57 | $286.57 | $287.45 | $287.45 | 2,071,097 | $2,071,097.00 |
| 04-17-2026 | $293.57 | $293.57 | $294.08 | $294.08 | $284.48 | $284.48 | $287.65 | $287.65 | 3,976,195 | $3,976,195.00 |
| 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 |