The highest closing price for CME (CME) in 2022 was $217.02, on March 21, 2022. It was down 23.1% for the year. The latest price is $273.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $151.72 | $152.77 | $150.69 | $151.78 | 1,045,333 |
December 29 2022 | $152.27 | $153.70 | $151.89 | $152.68 | 1,351,695 |
December 28 2022 | $151.78 | $153.00 | $151.19 | $151.58 | 1,209,956 |
December 27 2022 | $153.72 | $154.11 | $150.38 | $151.35 | 1,951,675 |
December 23 2022 | $152.35 | $152.84 | $151.52 | $152.39 | 1,312,163 |
December 22 2022 | $151.25 | $152.32 | $149.66 | $152.24 | 1,900,275 |
December 21 2022 | $149.47 | $152.01 | $148.80 | $151.98 | 1,871,734 |
December 20 2022 | $150.48 | $151.27 | $148.64 | $148.75 | 1,770,429 |
December 19 2022 | $150.68 | $151.25 | $149.03 | $150.06 | 1,367,039 |
December 16 2022 | $150.51 | $151.32 | $149.48 | $150.44 | 3,124,521 |
December 15 2022 | $152.17 | $152.91 | $150.42 | $151.63 | 1,722,028 |
December 14 2022 | $156.49 | $158.12 | $153.57 | $153.78 | 2,426,498 |
December 13 2022 | $161.21 | $161.29 | $156.22 | $156.61 | 1,680,466 |
December 12 2022 | $156.95 | $159.07 | $155.75 | $159.03 | 2,438,461 |
December 09 2022 | $155.88 | $157.59 | $155.85 | $157.22 | 2,474,405 |
December 08 2022 | $153.77 | $156.29 | $153.63 | $155.79 | 1,769,469 |
December 07 2022 | $156.78 | $157.79 | $153.29 | $153.85 | 2,441,125 |
December 06 2022 | $158.33 | $159.09 | $157.09 | $157.25 | 2,485,524 |
December 05 2022 | $154.71 | $157.94 | $153.03 | $157.68 | 2,937,177 |
December 02 2022 | $154.37 | $155.51 | $153.39 | $154.40 | 3,193,424 |
December 01 2022 | $155.79 | $156.84 | $154.71 | $155.51 | 3,246,385 |
November 30 2022 | $152.93 | $154.90 | $150.40 | $154.29 | 3,865,069 |
November 29 2022 | $151.67 | $153.31 | $151.03 | $152.81 | 2,123,503 |
November 28 2022 | $152.80 | $153.29 | $150.63 | $151.34 | 2,296,518 |
November 25 2022 | $154.24 | $154.50 | $152.11 | $152.98 | 1,086,688 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
