The highest closing price for CME (CME) last month was $282.55, on July 7. It was up 0.2% for the month. The latest price is $273.92.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
July 31 2025 | $276.97 | $280.85 | $276.07 | $278.28 | 1,961,655 |
July 30 2025 | $274.82 | $278.30 | $273.57 | $277.74 | 1,410,980 |
July 29 2025 | $274.64 | $278.15 | $274.02 | $274.60 | 2,147,380 |
July 28 2025 | $278.70 | $279.68 | $273.86 | $274.12 | 2,233,374 |
July 25 2025 | $277.91 | $281.80 | $277.03 | $279.55 | 1,834,739 |
July 24 2025 | $276.46 | $279.01 | $273.03 | $277.18 | 2,720,653 |
July 23 2025 | $274.22 | $280.39 | $273.31 | $276.48 | 2,665,714 |
July 22 2025 | $275.00 | $275.68 | $273.25 | $274.64 | 2,722,729 |
July 21 2025 | $273.54 | $276.99 | $272.00 | $275.00 | 1,998,831 |
July 18 2025 | $277.92 | $278.47 | $274.30 | $274.70 | 2,197,282 |
July 17 2025 | $276.87 | $279.74 | $276.44 | $277.82 | 2,018,961 |
July 16 2025 | $275.00 | $279.34 | $273.71 | $277.53 | 2,452,478 |
July 15 2025 | $274.10 | $275.48 | $272.25 | $275.00 | 1,962,092 |
July 14 2025 | $276.44 | $278.33 | $275.71 | $277.06 | 1,470,399 |
July 11 2025 | $276.12 | $276.98 | $274.23 | $275.08 | 1,531,718 |
July 10 2025 | $275.64 | $277.90 | $274.71 | $275.19 | 1,602,141 |
July 09 2025 | $275.00 | $275.75 | $271.56 | $275.64 | 2,841,501 |
July 08 2025 | $280.55 | $281.93 | $274.57 | $275.63 | 3,437,329 |
July 07 2025 | $277.24 | $282.57 | $274.99 | $282.55 | 2,252,337 |
July 03 2025 | $275.83 | $276.91 | $273.49 | $276.70 | 1,234,017 |
July 02 2025 | $275.00 | $276.55 | $271.12 | $275.82 | 2,074,800 |
July 01 2025 | $277.64 | $277.64 | $271.18 | $275.42 | 2,010,200 |
Daily pricing data for CME dates back to 12/6/2002, and may be incomplete.
