The average closing price for CME (CME) in 2020 was $146.57. It was down 6.5% for the year. The latest price is $284.81.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $149.80 | $152.87 | $149.42 | $152.73 | 1,400,106 |
December 30 2020 | $150.88 | $151.16 | $149.13 | $149.33 | 813,394 |
December 29 2020 | $151.96 | $152.25 | $149.91 | $150.05 | 872,086 |
December 28 2020 | $150.29 | $151.90 | $149.92 | $151.33 | 951,647 |
December 24 2020 | $149.19 | $150.04 | $148.61 | $149.73 | 466,097 |
December 23 2020 | $150.11 | $151.65 | $149.08 | $149.19 | 1,290,016 |
December 22 2020 | $150.43 | $151.39 | $149.42 | $149.74 | 1,001,913 |
December 21 2020 | $150.21 | $151.29 | $148.63 | $150.38 | 1,831,183 |
December 18 2020 | $153.22 | $154.70 | $150.46 | $152.20 | 3,581,305 |
December 17 2020 | $151.46 | $153.26 | $150.73 | $153.00 | 1,954,227 |
December 16 2020 | $150.10 | $151.58 | $149.74 | $150.34 | 1,223,639 |
December 15 2020 | $147.70 | $150.07 | $147.06 | $150.06 | 1,440,825 |
December 14 2020 | $150.33 | $150.80 | $146.88 | $146.89 | 1,382,247 |
December 11 2020 | $150.02 | $152.50 | $148.72 | $149.14 | 2,010,585 |
December 10 2020 | $150.10 | $152.03 | $149.88 | $150.96 | 1,831,127 |
December 09 2020 | $152.47 | $152.64 | $149.69 | $150.88 | 1,406,984 |
December 08 2020 | $149.96 | $151.75 | $147.78 | $151.01 | 1,545,759 |
December 07 2020 | $148.66 | $151.24 | $148.30 | $150.84 | 1,210,984 |
December 04 2020 | $150.15 | $152.43 | $149.64 | $151.54 | 1,323,190 |
December 03 2020 | $149.32 | $150.58 | $147.70 | $149.63 | 1,449,830 |
December 02 2020 | $147.33 | $150.65 | $147.30 | $149.77 | 1,673,761 |
December 01 2020 | $145.78 | $148.49 | $144.85 | $147.53 | 2,626,895 |
November 30 2020 | $142.91 | $144.22 | $142.42 | $144.13 | 1,925,468 |
November 27 2020 | $143.73 | $145.03 | $143.03 | $143.92 | 920,999 |
November 25 2020 | $142.61 | $144.02 | $140.55 | $143.93 | 1,827,985 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
