The highest closing price for CME (CME) last month was $277.08, on April 30. It was up 5% for the month. The latest price is $284.07.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
April 30 2025 | $271.98 | $278.16 | $270.24 | $277.08 | 2,122,397 |
April 29 2025 | $268.24 | $272.89 | $267.39 | $272.36 | 1,770,762 |
April 28 2025 | $266.83 | $268.92 | $265.75 | $267.92 | 1,778,588 |
April 25 2025 | $263.03 | $266.46 | $261.30 | $266.30 | 1,709,146 |
April 24 2025 | $261.48 | $266.34 | $258.63 | $263.27 | 2,632,246 |
April 23 2025 | $256.65 | $262.01 | $251.90 | $261.48 | 3,476,127 |
April 22 2025 | $261.90 | $265.90 | $260.78 | $265.56 | 2,744,015 |
April 21 2025 | $263.28 | $264.38 | $257.89 | $260.33 | 2,493,817 |
April 17 2025 | $262.47 | $265.21 | $261.44 | $262.53 | 1,796,779 |
April 16 2025 | $263.00 | $264.94 | $260.71 | $261.39 | 2,380,260 |
April 15 2025 | $264.12 | $265.51 | $262.16 | $262.87 | 1,567,919 |
April 14 2025 | $260.62 | $265.25 | $257.61 | $263.69 | 2,373,838 |
April 11 2025 | $259.05 | $264.45 | $258.89 | $261.54 | 2,756,992 |
April 10 2025 | $256.62 | $260.62 | $252.87 | $258.39 | 3,013,914 |
April 09 2025 | $252.79 | $259.38 | $248.53 | $254.13 | 6,336,298 |
April 08 2025 | $256.54 | $258.85 | $252.00 | $255.03 | 5,514,600 |
April 07 2025 | $254.34 | $259.42 | $250.17 | $252.37 | 5,472,796 |
April 04 2025 | $269.45 | $273.42 | $254.19 | $254.46 | 5,819,157 |
April 03 2025 | $264.80 | $271.22 | $263.48 | $268.36 | 4,242,858 |
April 02 2025 | $263.65 | $265.56 | $261.07 | $262.54 | 2,064,911 |
April 01 2025 | $263.99 | $264.66 | $261.98 | $262.24 | 1,972,749 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
