NYSE · CME

CME Group Inc.

Financial Services · Financial - Data & Stock Exchanges

$269.80

Up+$2.59 (+0.97%)

Updated Aug 15, 2026, 5:00 PM

SID Score

5.7/10

Composite research score

Smart Money

58/100

Neutral

Price performance

CME price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

CME OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Aug 14, 2026	$266.88	$271.09	$265.56	$269.80	1.72M
Aug 13, 2026	$262.17	$267.59	$261.40	$267.21	2.02M
Aug 12, 2026	$256.91	$263.39	$256.83	$262.17	1.37M
Aug 11, 2026	$262.82	$262.975	$258.76	$259.32	1.59M
Aug 10, 2026	$262.57	$268.53	$262.01	$263.65	1.58M
Aug 7, 2026	$262.57	$266.27	$262.43	$263.66	1.25M
Aug 6, 2026	$266.114	$268.999	$262.73	$264.32	1.84M
Aug 5, 2026	$264.48	$265.9498	$259.24	$264.78	1.75M
Aug 4, 2026	$262.17	$264.435	$260.40	$262.63	2.29M
Aug 3, 2026	$267.725	$270.00	$264.31	$266.17	1.73M
Jul 31, 2026	$266.64	$269.94	$265.00	$267.79	3.27M
Jul 30, 2026	$260.81	$267.47	$260.602	$267.22	2.59M
Jul 29, 2026	$260.25	$266.255	$259.44	$265.44	2.92M
Jul 28, 2026	$256.51	$262.34	$255.335	$260.00	2.24M
Jul 27, 2026	$255.47	$256.65	$251.505	$255.36	1.68M
Jul 24, 2026	$254.20	$256.16	$251.34	$255.31	1.81M
Jul 23, 2026	$250.35	$257.53	$249.74	$254.32	2.88M
Jul 22, 2026	$247.575	$255.25	$244.66	$249.24	3.9M
Jul 21, 2026	$243.50	$243.7199	$237.135	$237.38	3.61M
Jul 20, 2026	$243.50	$246.70	$241.22	$245.11	2.98M
Jul 17, 2026	$246.27	$248.30	$243.16	$245.05	3.36M