The highest closing price for CME (CME) in 2022 was $218.01, on March 21, 2022. It was down 23.1% for the year. The latest price is $284.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 30 2022 | $152.41 | $153.47 | $151.38 | $152.48 | 1,045,333 |
December 29 2022 | $152.97 | $154.41 | $152.58 | $153.38 | 1,351,695 |
December 28 2022 | $152.48 | $153.70 | $151.89 | $152.28 | 1,209,956 |
December 27 2022 | $154.43 | $154.81 | $151.07 | $152.04 | 1,951,675 |
December 23 2022 | $153.05 | $153.54 | $152.22 | $153.08 | 1,312,163 |
December 22 2022 | $151.94 | $153.02 | $150.35 | $152.94 | 1,900,275 |
December 21 2022 | $150.15 | $152.70 | $149.48 | $152.68 | 1,871,734 |
December 20 2022 | $151.17 | $151.96 | $149.32 | $149.43 | 1,770,429 |
December 19 2022 | $151.37 | $151.94 | $149.71 | $150.74 | 1,367,039 |
December 16 2022 | $151.20 | $152.01 | $150.17 | $151.13 | 3,124,521 |
December 15 2022 | $152.86 | $153.61 | $151.10 | $152.32 | 1,722,028 |
December 14 2022 | $157.21 | $158.85 | $154.28 | $154.49 | 2,426,498 |
December 13 2022 | $161.95 | $162.03 | $156.94 | $157.32 | 1,680,466 |
December 12 2022 | $157.67 | $159.80 | $156.47 | $159.76 | 2,438,461 |
December 09 2022 | $156.60 | $158.31 | $156.56 | $157.94 | 2,474,405 |
December 08 2022 | $154.48 | $157.00 | $154.34 | $156.50 | 1,769,469 |
December 07 2022 | $157.50 | $158.51 | $153.99 | $154.56 | 2,441,125 |
December 06 2022 | $159.05 | $159.82 | $157.81 | $157.97 | 2,485,524 |
December 05 2022 | $155.42 | $158.67 | $153.73 | $158.40 | 2,937,177 |
December 02 2022 | $155.08 | $156.23 | $154.09 | $155.11 | 3,193,424 |
December 01 2022 | $156.50 | $157.56 | $155.41 | $156.23 | 3,246,385 |
November 30 2022 | $153.63 | $155.61 | $151.09 | $155.00 | 3,865,069 |
November 29 2022 | $152.36 | $154.01 | $151.72 | $153.51 | 2,123,503 |
November 28 2022 | $153.50 | $154.00 | $151.32 | $152.04 | 2,296,518 |
November 25 2022 | $154.94 | $155.21 | $152.80 | $153.68 | 1,086,688 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
