NASDAQ · CME

CME Group Inc.

Financial Services · Financial - Data & Stock Exchanges

$295.31

Up+$1.78 (+0.61%)

Updated Oct 21, 2026, 3:16 AM

SID Score

6.3/10

Composite research score

Smart Money

47/100

Neutral

Price performance · CME

CME price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 20, 2026

Daily close

View OHLC price history

CME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 20, 2026	$296.385	$299.92	$293.30	$295.31	3.15M
Oct 19, 2026	$293.86	$294.10	$291.42	$293.53	3.51M
Oct 16, 2026	$291.68	$293.97	$289.50	$293.87	2.18M
Oct 15, 2026	$288.00	$290.20	$285.95	$289.46	2.08M
Oct 14, 2026	$278.74	$286.59	$278.50	$285.59	2M
Oct 13, 2026	$278.43	$280.56	$276.68	$278.03	1.42M
Oct 12, 2026	$281.78	$283.52	$276.38	$277.24	1.6M
Oct 9, 2026	$278.38	$281.52	$277.0001	$280.56	2.59M
Oct 8, 2026	$270.75	$278.21	$269.77	$276.44	3.81M
Oct 7, 2026	$269.81	$272.39	$267.87	$270.27	1.31M
Oct 6, 2026	$269.43	$272.39	$266.81	$270.18	1.37M
Oct 5, 2026	$264.67	$270.17	$260.345	$270.03	1.56M
Oct 2, 2026	$265.41	$265.41	$260.06	$263.14	1.52M
Oct 1, 2026	$263.93	$267.8195	$262.6001	$265.10	2.28M
Sep 30, 2026	$261.86	$264.88	$260.49	$261.98	1.9M
Sep 29, 2026	$263.52	$266.94	$262.784	$263.22	1.43M
Sep 28, 2026	$266.09	$268.20	$262.51	$263.24	1.34M
Sep 25, 2026	$268.72	$270.77	$258.8695	$264.48	2.2M
Sep 24, 2026	$270.80	$271.675	$268.02	$268.91	1.26M
Sep 23, 2026	$267.51	$274.17	$267.3901	$270.80	1.37M
Sep 22, 2026	$273.43	$274.7012	$266.92	$267.21	1.8M