The highest closing price for CME (CME) last month was $272.24, last Monday. It was up 1.7% for the month. The latest price is $268.84.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
September 30 2025 | $272.84 | $274.17 | $269.50 | $270.19 | 2,893,744 |
September 29 2025 | $271.27 | $272.40 | $269.63 | $272.24 | 1,397,539 |
September 26 2025 | $270.81 | $271.35 | $268.37 | $270.28 | 1,535,145 |
September 25 2025 | $265.61 | $271.22 | $264.74 | $268.73 | 2,367,103 |
September 24 2025 | $262.16 | $264.83 | $260.78 | $264.43 | 1,405,244 |
September 23 2025 | $261.10 | $262.62 | $259.31 | $261.96 | 1,098,835 |
September 22 2025 | $260.75 | $263.85 | $259.17 | $261.08 | 1,143,280 |
September 19 2025 | $261.64 | $263.33 | $259.36 | $261.53 | 3,143,886 |
September 18 2025 | $262.00 | $263.09 | $259.32 | $260.59 | 1,890,265 |
September 17 2025 | $260.95 | $263.03 | $260.35 | $262.40 | 1,554,029 |
September 16 2025 | $258.44 | $262.42 | $257.88 | $259.83 | 1,992,690 |
September 15 2025 | $262.23 | $264.43 | $258.31 | $258.83 | 1,820,572 |
September 12 2025 | $261.89 | $263.62 | $260.31 | $262.30 | 1,565,494 |
September 11 2025 | $260.74 | $262.64 | $259.57 | $262.38 | 1,955,418 |
September 10 2025 | $261.00 | $261.36 | $258.79 | $259.91 | 1,722,289 |
September 09 2025 | $260.97 | $263.20 | $260.46 | $261.53 | 1,969,176 |
September 08 2025 | $260.36 | $261.42 | $257.28 | $261.33 | 1,973,612 |
September 05 2025 | $264.44 | $264.77 | $259.34 | $260.69 | 1,633,878 |
September 04 2025 | $268.30 | $270.30 | $265.68 | $266.16 | 1,891,518 |
September 03 2025 | $264.14 | $268.49 | $262.89 | $268.07 | 2,386,544 |
September 02 2025 | $265.61 | $266.79 | $261.30 | $264.14 | 2,847,387 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
