CME - CME GROUP INC.
287.82
0.550 0.191%
Share volume: 2,468,257
Last Updated: 04-30-2026
Trading/Security And Commodity Brokers, Dealers, Exchanges & Services:
0.02%
PREVIOUS CLOSE
CHG
CHG%
$287.27
0.55
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-30-2026 | $285.34 | $285.34 | $288.77 | $288.77 | $283.80 | $283.80 | $287.82 | $287.82 | 2,468,257 | $2,468,257.00 |
| 04-29-2026 | $282.93 | $282.93 | $287.75 | $287.75 | $281.91 | $281.91 | $287.27 | $287.27 | 1,956,641 | $1,956,641.00 |
| 04-28-2026 | $286.29 | $286.29 | $287.00 | $287.00 | $283.21 | $283.21 | $284.53 | $284.53 | 1,805,416 | $1,805,416.00 |
| 04-27-2026 | $286.50 | $286.50 | $286.50 | $286.50 | $281.36 | $281.36 | $281.94 | $281.94 | 2,009,750 | $2,009,750.00 |
| 04-24-2026 | $284.09 | $284.09 | $286.36 | $286.36 | $279.85 | $279.85 | $285.06 | $285.06 | 2,347,568 | $2,347,568.00 |
| 04-23-2026 | $285.11 | $285.11 | $286.60 | $286.60 | $280.08 | $280.08 | $285.47 | $285.47 | 2,655,162 | $2,655,162.00 |
| 04-22-2026 | $275.06 | $275.06 | $286.97 | $286.97 | $274.60 | $274.60 | $285.71 | $285.71 | 3,394,164 | $3,394,164.00 |
| 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 |