The average closing price for CME (CME) in 2020 was $145.90. It was down 6.5% for the year. The latest price is $273.99.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
December 31 2020 | $149.11 | $152.17 | $148.74 | $152.03 | 1,400,106 |
December 30 2020 | $150.19 | $150.47 | $148.46 | $148.65 | 813,394 |
December 29 2020 | $151.27 | $151.55 | $149.22 | $149.37 | 872,086 |
December 28 2020 | $149.61 | $151.21 | $149.24 | $150.64 | 951,647 |
December 24 2020 | $148.51 | $149.36 | $147.94 | $149.05 | 466,097 |
December 23 2020 | $149.43 | $150.96 | $148.40 | $148.51 | 1,290,016 |
December 22 2020 | $149.75 | $150.70 | $148.74 | $149.06 | 1,001,913 |
December 21 2020 | $149.53 | $150.61 | $147.95 | $149.69 | 1,831,183 |
December 18 2020 | $152.52 | $154.00 | $149.77 | $151.51 | 3,581,305 |
December 17 2020 | $150.77 | $152.57 | $150.05 | $152.30 | 1,954,227 |
December 16 2020 | $149.42 | $150.89 | $149.06 | $149.65 | 1,223,639 |
December 15 2020 | $147.03 | $149.39 | $146.39 | $149.38 | 1,440,825 |
December 14 2020 | $149.64 | $150.11 | $146.21 | $146.22 | 1,382,247 |
December 11 2020 | $149.34 | $151.81 | $148.04 | $148.46 | 2,010,585 |
December 10 2020 | $149.42 | $151.34 | $149.20 | $150.28 | 1,831,127 |
December 09 2020 | $151.77 | $151.94 | $149.01 | $150.19 | 1,406,984 |
December 08 2020 | $149.28 | $151.06 | $147.11 | $150.32 | 1,545,759 |
December 07 2020 | $147.98 | $150.55 | $147.62 | $150.15 | 1,210,984 |
December 04 2020 | $149.46 | $151.74 | $148.96 | $150.85 | 1,323,190 |
December 03 2020 | $148.64 | $149.89 | $147.03 | $148.95 | 1,449,830 |
December 02 2020 | $146.66 | $149.96 | $146.63 | $149.09 | 1,673,761 |
December 01 2020 | $145.11 | $147.82 | $144.19 | $146.86 | 2,626,895 |
November 30 2020 | $142.26 | $143.56 | $141.77 | $143.47 | 1,925,468 |
November 27 2020 | $143.07 | $144.37 | $142.37 | $143.26 | 920,999 |
November 25 2020 | $141.96 | $143.37 | $139.91 | $143.28 | 1,827,985 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
