The highest closing price for CME (CME) last month was $285.11, on September 1. It was down 8.1% for the month. The latest price is $278.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2026 | $261.86 | $264.88 | $260.49 | $261.98 | 1,903,300 |
September 29 2026 | $263.52 | $266.94 | $262.78 | $263.22 | 1,433,500 |
September 28 2026 | $266.09 | $268.20 | $262.51 | $263.24 | 1,335,700 |
September 25 2026 | $268.72 | $270.77 | $258.87 | $264.48 | 2,201,500 |
September 24 2026 | $270.80 | $271.68 | $268.02 | $268.91 | 1,255,000 |
September 23 2026 | $267.51 | $274.17 | $267.39 | $270.80 | 1,369,800 |
September 22 2026 | $273.43 | $274.70 | $266.92 | $267.21 | 1,798,900 |
September 21 2026 | $276.38 | $277.74 | $273.87 | $275.53 | 1,531,800 |
September 18 2026 | $271.89 | $277.49 | $270.98 | $276.01 | 3,348,600 |
September 17 2026 | $271.24 | $273.23 | $269.45 | $271.15 | 1,593,800 |
September 16 2026 | $273.46 | $275.99 | $270.16 | $272.46 | 1,654,600 |
September 15 2026 | $276.71 | $277.92 | $273.90 | $275.09 | 2,358,700 |
September 14 2026 | $279.78 | $281.36 | $277.75 | $280.46 | 1,733,800 |
September 11 2026 | $275.35 | $276.16 | $271.30 | $275.54 | 1,050,600 |
September 10 2026 | $276.39 | $277.67 | $272.57 | $274.07 | 1,670,300 |
September 09 2026 | $276.31 | $277.64 | $274.01 | $274.70 | 1,618,400 |
September 08 2026 | $279.47 | $279.69 | $276.27 | $276.93 | 1,645,400 |
September 04 2026 | $278.19 | $281.68 | $277.35 | $279.98 | 1,647,900 |
September 03 2026 | $279.41 | $281.98 | $278.12 | $280.73 | 1,739,900 |
September 02 2026 | $284.28 | $284.80 | $274.34 | $276.47 | 2,466,200 |
September 01 2026 | $285.05 | $288.55 | $281.62 | $285.11 | 1,664,500 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.