CME Group Inc. (CME) stock
CMENasdaqSecurity & Commodity Brokers, Dealers, Exchanges & ServicesFiscal year ends December 31
Financials through Q2 FY2026, quarter ended Jun 30, 2026Last filing: 10-Q on Oct 23, 2026Score 9/3021% above fair value
$303.14+6.72 (+2.27%)
Close on Oct 30, 2026Market cap $109.00BP/E 25.7Yield 1.65%
Price history
CME share prices for every trading day, newest first. Adjusted for stock splits, not for dividends.
Close, Oct 30, 2026
$303.14
+2.27% on the day
52-week range
$218.31 – $329.16
-7.9% from the high
Change over 52 weeks
+15.3%
From $262.89 on Oct 30, 2025
Average volume
2.31M
Shares a day, last 90 sessions
| Date | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 30, 2026 | $302.84 | $306.70 | $301.66 | $303.14 | +2.27% | 1,955,879 |
| Oct 29, 2026 | $296.00 | $299.74 | $292.37 | $296.42 | +0.81% | 2,199,690 |
| Oct 28, 2026 | $292.00 | $295.45 | $291.37 | $294.04 | +0.19% | 1,307,765 |
| Oct 27, 2026 | $304.98 | $305.64 | $292.97 | $293.48 | -4.73% | 1,750,791 |
| Oct 26, 2026 | $304.79 | $309.40 | $303.76 | $308.06 | +0.77% | 2,195,132 |
| Oct 23, 2026 | $305.06 | $307.78 | $303.93 | $305.71 | -0.09% | 2,180,288 |
| Oct 22, 2026 | $299.25 | $307.27 | $299.25 | $305.98 | +3.45% | 2,294,537 |
| Oct 21, 2026 | $295.77 | $299.00 | $290.19 | $295.79 | +0.16% | 2,031,653 |
| Oct 20, 2026 | $296.39 | $299.92 | $293.30 | $295.31 | +0.61% | 3,151,908 |
| Oct 19, 2026 | $293.86 | $294.10 | $291.42 | $293.53 | -0.12% | 3,511,209 |
| Oct 16, 2026 | $291.68 | $293.97 | $289.50 | $293.87 | +1.52% | 2,180,327 |
| Oct 15, 2026 | $288.00 | $290.20 | $285.95 | $289.46 | +1.36% | 2,084,450 |
| Oct 14, 2026 | $278.74 | $286.59 | $278.50 | $285.59 | +2.72% | 2,003,827 |
| Oct 13, 2026 | $278.43 | $280.56 | $276.68 | $278.03 | +0.28% | 1,418,853 |
| Oct 12, 2026 | $281.78 | $283.52 | $276.38 | $277.24 | -1.18% | 1,601,487 |
| Oct 9, 2026 | $278.38 | $281.52 | $277.00 | $280.56 | +1.49% | 2,593,158 |
| Oct 8, 2026 | $270.75 | $278.21 | $269.77 | $276.44 | +2.28% | 3,808,127 |
| Oct 7, 2026 | $269.81 | $272.39 | $267.87 | $270.27 | +0.03% | 1,307,650 |
| Oct 6, 2026 | $269.43 | $272.39 | $266.81 | $270.18 | +0.06% | 1,373,854 |
| Oct 5, 2026 | $264.67 | $270.17 | $260.35 | $270.03 | +2.62% | 1,564,856 |
| Oct 2, 2026 | $265.41 | $265.41 | $260.06 | $263.14 | -0.74% | 1,522,425 |
| Oct 1, 2026 | $263.93 | $267.82 | $262.60 | $265.10 | +1.19% | 2,279,393 |
| Sep 30, 2026 | $261.86 | $264.88 | $260.49 | $261.98 | -0.47% | 1,903,280 |
| Sep 29, 2026 | $263.52 | $266.94 | $262.78 | $263.22 | -0.01% | 1,433,483 |
| Sep 28, 2026 | $266.09 | $268.20 | $262.51 | $263.24 | -0.47% | 1,335,693 |
| Sep 25, 2026 | $268.72 | $270.77 | $258.87 | $264.48 | -1.65% | 2,201,547 |
| Sep 24, 2026 | $270.80 | $271.68 | $268.02 | $268.91 | -0.70% | 1,255,000 |
| Sep 23, 2026 | $267.51 | $274.17 | $267.39 | $270.80 | +1.34% | 1,369,811 |
| Sep 22, 2026 | $273.43 | $274.70 | $266.92 | $267.21 | -3.02% | 1,801,234 |
| Sep 21, 2026 | $276.38 | $277.74 | $273.87 | $275.53 | -0.17% | 1,532,106 |
| Sep 18, 2026 | $271.89 | $277.49 | $270.98 | $276.01 | +1.79% | 3,351,382 |
| Sep 17, 2026 | $271.24 | $273.23 | $269.45 | $271.15 | -0.48% | 1,593,932 |
| Sep 16, 2026 | $273.46 | $275.99 | $270.16 | $272.46 | -0.96% | 1,654,569 |
| Sep 15, 2026 | $276.71 | $277.92 | $273.90 | $275.09 | -1.91% | 2,358,971 |
| Sep 14, 2026 | $279.78 | $281.36 | $277.75 | $280.46 | +1.79% | 1,733,851 |
| Sep 11, 2026 | $275.35 | $276.16 | $271.30 | $275.54 | +0.54% | 1,050,566 |
| Sep 10, 2026 | $276.39 | $277.67 | $272.57 | $274.07 | -0.23% | 1,670,343 |
| Sep 9, 2026 | $276.31 | $277.64 | $274.01 | $274.70 | -1.27% | 1,618,605 |
| Sep 8, 2026 | $280.78 | $281.00 | $277.57 | $278.23 | -1.09% | 1,645,438 |
| Sep 4, 2026 | $279.50 | $283.00 | $278.65 | $281.29 | -0.27% | 1,648,182 |
| Sep 3, 2026 | $280.72 | $283.30 | $279.43 | $282.05 | +1.54% | 1,739,920 |
| Sep 2, 2026 | $285.61 | $286.14 | $275.63 | $277.77 | -3.03% | 2,466,706 |
| Sep 1, 2026 | $286.39 | $289.90 | $282.94 | $286.45 | +0.33% | 1,664,522 |
| Aug 31, 2026 | $284.15 | $287.44 | $282.87 | $285.50 | -0.10% | 3,293,768 |
| Aug 28, 2026 | $281.20 | $286.30 | $279.86 | $285.80 | +1.73% | 2,981,933 |
| Aug 27, 2026 | $280.09 | $282.71 | $279.46 | $280.94 | -0.01% | 2,058,696 |
| Aug 26, 2026 | $278.41 | $282.17 | $277.76 | $280.98 | +1.32% | 1,722,542 |
| Aug 25, 2026 | $277.00 | $279.36 | $273.22 | $277.32 | -0.66% | 1,403,369 |
| Aug 24, 2026 | $276.17 | $279.78 | $274.15 | $279.17 | +1.52% | 1,318,024 |
| Aug 21, 2026 | $272.58 | $275.50 | $271.64 | $274.98 | +1.52% | 1,815,205 |
| Aug 20, 2026 | $266.94 | $273.18 | $266.42 | $270.87 | +1.47% | 1,567,440 |
| Aug 19, 2026 | $270.25 | $272.30 | $262.20 | $266.94 | -1.69% | 2,561,554 |
| Aug 18, 2026 | $271.36 | $274.00 | $269.06 | $271.54 | +1.37% | 1,488,913 |
| Aug 17, 2026 | $269.32 | $271.83 | $267.67 | $267.88 | -0.71% | 2,150,692 |
| Aug 14, 2026 | $266.88 | $271.09 | $265.56 | $269.80 | +0.97% | 1,717,442 |
| Aug 13, 2026 | $262.17 | $267.59 | $261.40 | $267.21 | +1.92% | 2,023,308 |
| Aug 12, 2026 | $256.91 | $263.39 | $256.83 | $262.17 | +1.10% | 1,366,262 |
| Aug 11, 2026 | $262.82 | $262.98 | $258.76 | $259.32 | -1.64% | 1,593,495 |
| Aug 10, 2026 | $262.57 | $268.53 | $262.01 | $263.65 | -0.00% | 1,578,457 |
| Aug 7, 2026 | $262.57 | $266.27 | $262.43 | $263.66 | -0.25% | 1,250,863 |
| Aug 6, 2026 | $266.11 | $269.00 | $262.73 | $264.32 | -0.17% | 1,841,436 |
| Aug 5, 2026 | $264.48 | $265.95 | $259.24 | $264.78 | +0.82% | 1,745,830 |
| Aug 4, 2026 | $262.17 | $264.44 | $260.40 | $262.63 | -1.33% | 2,294,797 |
| Aug 3, 2026 | $267.73 | $270.00 | $264.31 | $266.17 | -0.60% | 1,622,593 |
| Jul 31, 2026 | $266.64 | $269.94 | $265.00 | $267.79 | +0.21% | 3,269,498 |
| Jul 30, 2026 | $260.81 | $267.47 | $260.60 | $267.22 | +0.67% | 2,591,038 |
| Jul 29, 2026 | $260.25 | $266.26 | $259.44 | $265.44 | +2.09% | 2,916,588 |
| Jul 28, 2026 | $256.51 | $262.34 | $255.34 | $260.00 | +1.82% | 2,238,656 |
| Jul 27, 2026 | $255.47 | $256.65 | $251.51 | $255.36 | +0.02% | 1,675,509 |
| Jul 24, 2026 | $254.20 | $256.16 | $251.34 | $255.31 | +0.39% | 1,809,402 |
| Jul 23, 2026 | $250.35 | $257.53 | $249.74 | $254.32 | +2.04% | 2,878,194 |
| Jul 22, 2026 | $247.58 | $255.25 | $244.66 | $249.24 | +5.00% | 3,897,990 |
| Jul 21, 2026 | $243.50 | $243.72 | $237.14 | $237.38 | -3.15% | 3,608,262 |
| Jul 20, 2026 | $243.50 | $246.70 | $241.22 | $245.11 | +0.02% | 2,975,442 |
| Jul 17, 2026 | $246.27 | $248.30 | $243.16 | $245.05 | -0.50% | 3,360,550 |
| Jul 16, 2026 | $245.86 | $247.23 | $242.02 | $246.27 | +0.44% | 2,405,765 |
| Jul 15, 2026 | $243.20 | $247.24 | $243.03 | $245.18 | +0.64% | 2,467,436 |
| Jul 14, 2026 | $242.51 | $247.36 | $242.00 | $243.61 | -0.61% | 1,873,819 |
| Jul 13, 2026 | $243.10 | $245.65 | $240.49 | $245.10 | +2.01% | 2,240,304 |
| Jul 10, 2026 | $240.71 | $243.09 | $236.62 | $240.27 | +0.23% | 1,979,874 |
| Jul 9, 2026 | $238.34 | $240.31 | $234.37 | $239.71 | -1.38% | 3,407,249 |
| Jul 8, 2026 | $240.75 | $247.09 | $240.03 | $243.07 | +0.96% | 3,881,667 |
| Jul 7, 2026 | $237.01 | $243.28 | $235.60 | $240.75 | +2.55% | 2,994,561 |
| Jul 6, 2026 | $235.86 | $236.88 | $231.30 | $234.76 | -0.78% | 3,042,348 |
| Jul 2, 2026 | $230.67 | $237.42 | $230.67 | $236.60 | +2.42% | 4,627,474 |
| Jul 1, 2026 | $223.73 | $231.13 | $222.25 | $231.00 | +4.61% | 5,159,137 |
| Jun 30, 2026 | $220.30 | $224.92 | $218.71 | $220.83 | +1.03% | 4,046,837 |
| Jun 29, 2026 | $224.07 | $225.23 | $218.31 | $218.58 | -1.10% | 5,083,906 |
| Jun 26, 2026 | $225.34 | $225.73 | $220.73 | $221.00 | -1.78% | 5,970,282 |
| Jun 25, 2026 | $231.32 | $231.32 | $224.40 | $225.00 | -2.88% | 4,426,142 |
| Jun 24, 2026 | $243.74 | $244.64 | $231.30 | $231.68 | -4.37% | 5,584,785 |
| Jun 23, 2026 | $248.57 | $249.75 | $241.45 | $242.26 | -1.20% | 3,297,094 |
| Jun 22, 2026 | $247.25 | $248.58 | $244.67 | $245.20 | -0.48% | 3,046,300 |
| Jun 18, 2026 | $252.82 | $258.00 | $245.61 | $246.38 | -2.44% | 6,953,865 |
| Jun 17, 2026 | $252.18 | $254.96 | $246.00 | $252.54 | -3.46% | 6,690,547 |
| Jun 16, 2026 | $268.30 | $268.30 | $254.01 | $261.60 | -1.68% | 4,095,693 |
| Jun 15, 2026 | $267.50 | $269.53 | $264.01 | $266.08 | -1.28% | 2,658,357 |
| Jun 12, 2026 | $263.50 | $270.00 | $263.45 | $269.53 | +2.80% | 2,863,176 |
| Jun 11, 2026 | $265.80 | $267.41 | $262.00 | $262.18 | -0.61% | 3,508,811 |
| Jun 10, 2026 | $259.17 | $264.14 | $256.23 | $263.80 | +3.07% | 3,141,133 |
| Jun 9, 2026 | $251.36 | $260.49 | $250.48 | $255.94 | +1.55% | 3,717,508 |
| Jun 8, 2026 | $255.60 | $256.05 | $249.81 | $252.03 | -2.09% | 3,763,066 |
| Jun 5, 2026 | $257.48 | $259.45 | $255.43 | $257.40 | +0.52% | 3,516,199 |
| Jun 4, 2026 | $256.23 | $259.04 | $254.33 | $256.06 | +1.35% | 3,688,580 |
| Jun 3, 2026 | $254.23 | $257.50 | $251.28 | $252.64 | +0.84% | 5,097,503 |
| Jun 2, 2026 | $258.50 | $260.42 | $244.56 | $250.53 | -2.80% | 8,507,153 |
| Jun 1, 2026 | $272.15 | $274.19 | $257.22 | $257.76 | -5.77% | 6,266,198 |
| May 29, 2026 | $277.05 | $279.82 | $272.28 | $273.54 | -1.40% | 6,459,940 |
| May 28, 2026 | $279.63 | $280.40 | $277.11 | $277.42 | -0.60% | 2,146,330 |
| May 27, 2026 | $280.92 | $281.75 | $277.01 | $279.10 | -1.22% | 2,863,071 |
| May 26, 2026 | $290.01 | $290.86 | $280.66 | $282.54 | -2.98% | 2,340,075 |
| May 22, 2026 | $289.10 | $293.09 | $289.10 | $291.23 | +0.67% | 1,437,501 |
| May 21, 2026 | $293.98 | $294.80 | $288.76 | $289.29 | -0.29% | 2,443,721 |
| May 20, 2026 | $300.70 | $301.91 | $290.05 | $290.12 | -4.05% | 2,860,172 |
| May 19, 2026 | $305.82 | $308.01 | $302.24 | $302.37 | -0.90% | 2,129,664 |
| May 18, 2026 | $297.87 | $305.46 | $297.87 | $305.12 | +2.09% | 1,913,076 |
| May 15, 2026 | $301.28 | $304.72 | $297.88 | $298.86 | +0.39% | 2,216,538 |
| May 14, 2026 | $297.33 | $298.86 | $294.40 | $297.70 | +0.19% | 1,576,894 |
| May 13, 2026 | $285.45 | $297.78 | $284.62 | $297.13 | +3.98% | 3,523,648 |
| May 12, 2026 | $286.03 | $287.47 | $282.41 | $285.75 | +1.12% | 3,198,651 |
| May 11, 2026 | $281.42 | $284.21 | $280.63 | $282.58 | +0.47% | 2,607,822 |
| May 8, 2026 | $286.41 | $286.95 | $280.69 | $281.25 | -1.95% | 2,308,703 |
| May 7, 2026 | $288.20 | $288.38 | $285.15 | $286.85 | -0.52% | 2,364,014 |
| May 6, 2026 | $285.78 | $288.89 | $283.02 | $288.34 | +0.53% | 2,168,925 |
| May 5, 2026 | $289.77 | $290.50 | $286.35 | $286.82 | -1.20% | 1,949,241 |
| May 4, 2026 | $287.48 | $292.34 | $286.13 | $290.29 | +0.26% | 1,700,841 |
| May 1, 2026 | $289.34 | $291.11 | $288.01 | $289.54 | +0.60% | 2,019,685 |
| Apr 30, 2026 | $285.34 | $288.77 | $283.80 | $287.82 | +0.19% | 2,508,737 |
| Apr 29, 2026 | $282.93 | $287.75 | $281.91 | $287.27 | +0.96% | 1,956,641 |
| Apr 28, 2026 | $286.29 | $287.00 | $283.21 | $284.53 | +0.92% | 1,805,416 |
| Apr 27, 2026 | $286.50 | $286.50 | $281.36 | $281.94 | -1.09% | 2,009,750 |
| Apr 24, 2026 | $284.09 | $286.36 | $279.85 | $285.06 | -0.14% | 2,347,568 |
| Apr 23, 2026 | $285.11 | $286.60 | $280.08 | $285.47 | -0.08% | 2,655,162 |
| Apr 22, 2026 | $275.06 | $286.97 | $274.60 | $285.71 | +0.46% | 3,394,164 |
| Apr 21, 2026 | $288.46 | $289.00 | $283.05 | $284.40 | -1.06% | 2,714,477 |
| Apr 20, 2026 | $288.22 | $289.99 | $286.57 | $287.45 | -0.07% | 2,071,097 |
| Apr 17, 2026 | $293.57 | $294.08 | $284.48 | $287.65 | -2.89% | 3,976,195 |
| Apr 16, 2026 | $296.18 | $298.25 | $295.26 | $296.22 | -0.23% | 1,900,776 |
| Apr 15, 2026 | $296.89 | $298.88 | $294.94 | $296.90 | -0.04% | 1,828,723 |
| Apr 14, 2026 | $298.19 | $299.96 | $295.84 | $297.03 | -1.18% | 2,279,966 |
| Apr 13, 2026 | $297.12 | $300.74 | $295.83 | $300.59 | +1.79% | 1,612,003 |
| Apr 10, 2026 | $300.86 | $300.86 | $294.01 | $295.30 | -1.21% | 3,025,685 |
| Apr 9, 2026 | $302.96 | $303.68 | $297.64 | $298.93 | -1.28% | 4,031,679 |
| Apr 8, 2026 | $299.36 | $304.86 | $298.66 | $302.81 | -2.50% | 3,168,262 |
| Apr 7, 2026 | $308.23 | $312.68 | $307.26 | $310.58 | +0.65% | 1,519,284 |
| Apr 6, 2026 | $305.64 | $310.23 | $304.19 | $308.57 | +1.13% | 1,471,702 |
| Apr 2, 2026 | $300.40 | $305.90 | $297.82 | $305.11 | +2.75% | 1,741,616 |
| Apr 1, 2026 | $295.74 | $297.20 | $293.50 | $296.94 | +0.54% | 1,938,916 |
| Mar 31, 2026 | $298.61 | $300.00 | $292.62 | $295.35 | -0.75% | 2,357,365 |
| Mar 30, 2026 | $297.25 | $298.42 | $293.87 | $297.58 | +1.29% | 1,315,257 |
| Mar 27, 2026 | $297.58 | $299.12 | $293.30 | $293.78 | -1.28% | 1,579,941 |
| Mar 26, 2026 | $297.55 | $300.85 | $294.08 | $297.58 | +1.24% | 2,084,236 |
| Mar 25, 2026 | $300.95 | $302.26 | $292.95 | $293.93 | -2.89% | 2,740,163 |
| Mar 24, 2026 | $303.96 | $307.34 | $302.00 | $302.68 | -1.27% | 1,754,836 |
| Mar 23, 2026 | $305.00 | $307.98 | $304.52 | $306.56 | -0.25% | 1,963,608 |
| Mar 20, 2026 | $310.31 | $311.87 | $304.50 | $307.32 | -1.09% | 3,942,833 |
| Mar 19, 2026 | $310.94 | $313.19 | $307.77 | $310.71 | +0.59% | 2,003,681 |
| Mar 18, 2026 | $311.95 | $314.17 | $308.43 | $308.90 | -1.41% | 1,583,342 |
| Mar 17, 2026 | $313.37 | $316.75 | $312.09 | $313.33 | -0.16% | 1,374,764 |
| Mar 16, 2026 | $309.26 | $314.30 | $308.97 | $313.83 | +0.78% | 1,936,884 |
| Mar 13, 2026 | $312.08 | $314.39 | $310.87 | $311.40 | +0.07% | 2,253,394 |
| Mar 12, 2026 | $308.24 | $312.51 | $305.07 | $311.19 | +2.59% | 2,449,632 |
| Mar 11, 2026 | $304.56 | $305.66 | $302.09 | $303.33 | -0.98% | 2,072,407 |
| Mar 10, 2026 | $309.26 | $310.20 | $300.81 | $306.34 | -4.00% | 2,715,688 |
| Mar 9, 2026 | $317.33 | $320.86 | $314.57 | $319.09 | +0.63% | 3,573,343 |
| Mar 6, 2026 | $315.90 | $320.29 | $314.16 | $317.10 | +0.09% | 1,846,343 |
| Mar 5, 2026 | $318.18 | $320.60 | $314.96 | $316.81 | -1.00% | 2,195,651 |
| Mar 4, 2026 | $319.82 | $322.15 | $317.81 | $320.00 | -1.58% | 2,559,674 |
| Mar 3, 2026 | $327.55 | $329.16 | $324.04 | $325.13 | -0.41% | 2,545,074 |
| Mar 2, 2026 | $322.07 | $327.79 | $321.70 | $326.46 | +2.18% | 2,459,677 |
| Feb 27, 2026 | $319.39 | $321.81 | $316.64 | $319.50 | +0.96% | 2,806,024 |
| Feb 26, 2026 | $310.39 | $316.79 | $309.00 | $316.45 | +2.96% | 2,477,660 |
| Feb 25, 2026 | $317.65 | $322.57 | $306.34 | $307.36 | -3.66% | 3,904,000 |
| Feb 24, 2026 | $313.44 | $319.24 | $313.28 | $319.03 | +1.60% | 2,395,310 |
| Feb 23, 2026 | $309.27 | $314.19 | $308.87 | $314.00 | +1.92% | 3,117,915 |
| Feb 20, 2026 | $303.70 | $308.32 | $302.64 | $308.09 | +1.38% | 2,754,365 |
| Feb 19, 2026 | $302.53 | $304.09 | $300.62 | $303.91 | +0.45% | 1,400,811 |
| Feb 18, 2026 | $303.24 | $304.94 | $299.48 | $302.55 | -0.22% | 2,046,335 |
| Feb 17, 2026 | $305.26 | $308.20 | $302.10 | $303.23 | +0.05% | 2,127,523 |
| Feb 13, 2026 | $303.76 | $305.42 | $302.03 | $303.07 | +0.47% | 2,206,228 |
| Feb 12, 2026 | $300.72 | $307.39 | $295.27 | $301.64 | -0.28% | 2,467,152 |
| Feb 11, 2026 | $306.56 | $308.18 | $301.78 | $302.48 | -1.40% | 2,532,926 |
| Feb 10, 2026 | $306.53 | $309.35 | $302.55 | $306.76 | -0.16% | 2,262,510 |
| Feb 9, 2026 | $302.27 | $307.84 | $301.68 | $307.24 | +1.64% | 2,350,616 |
| Feb 6, 2026 | $299.46 | $302.79 | $297.66 | $302.27 | +1.64% | 2,927,444 |
| Feb 5, 2026 | $297.00 | $302.20 | $294.63 | $297.38 | +0.94% | 2,497,614 |
| Feb 4, 2026 | $292.41 | $296.76 | $286.53 | $294.62 | +0.53% | 3,183,278 |
| Feb 3, 2026 | $290.49 | $296.16 | $287.43 | $293.07 | +0.79% | 3,977,043 |
| Feb 2, 2026 | $289.47 | $293.78 | $288.29 | $290.77 | +0.59% | 2,022,632 |
| Jan 30, 2026 | $289.80 | $290.69 | $286.29 | $289.06 | -0.27% | 1,448,306 |
| Jan 29, 2026 | $286.86 | $291.76 | $286.55 | $289.83 | +1.32% | 1,940,319 |
| Jan 28, 2026 | $283.97 | $286.76 | $282.72 | $286.05 | +0.55% | 1,487,097 |
| Jan 27, 2026 | $283.77 | $284.90 | $282.10 | $284.48 | +0.15% | 1,553,577 |
| Jan 26, 2026 | $282.72 | $285.93 | $282.52 | $284.05 | +0.47% | 1,751,431 |
| Jan 23, 2026 | $281.46 | $283.74 | $279.77 | $282.74 | +0.48% | 1,725,993 |
| Jan 22, 2026 | $279.05 | $282.76 | $278.14 | $281.39 | +0.83% | 1,941,519 |
| Jan 21, 2026 | $280.19 | $281.36 | $276.59 | $279.07 | -0.30% | 2,204,949 |
| Jan 20, 2026 | $280.01 | $283.20 | $278.12 | $279.91 | +0.15% | 2,490,195 |
| Jan 16, 2026 | $272.54 | $280.19 | $270.87 | $279.50 | +2.53% | 2,410,060 |
| Jan 15, 2026 | $274.39 | $276.45 | $271.91 | $272.59 | -0.96% | 1,673,735 |
| Jan 14, 2026 | $270.26 | $275.36 | $270.02 | $275.23 | +2.53% | 1,758,913 |
| Jan 13, 2026 | $265.09 | $268.75 | $262.79 | $268.45 | +1.31% | 3,106,812 |
| Jan 12, 2026 | $262.60 | $268.00 | $262.60 | $264.98 | +0.96% | 3,129,663 |
| Jan 9, 2026 | $266.78 | $267.36 | $262.19 | $262.45 | -1.57% | 1,853,452 |
| Jan 8, 2026 | $266.71 | $269.77 | $265.85 | $266.64 | -0.08% | 1,526,778 |
| Jan 7, 2026 | $268.70 | $272.28 | $263.50 | $266.85 | -0.86% | 2,895,293 |
| Jan 6, 2026 | $273.41 | $275.00 | $264.54 | $269.15 | -2.15% | 2,909,635 |
| Jan 5, 2026 | $267.77 | $275.50 | $267.67 | $275.06 | +1.99% | 1,375,610 |
| Jan 2, 2026 | $272.25 | $272.54 | $268.17 | $269.68 | -1.25% | 1,228,547 |
| Dec 31, 2025 | $275.70 | $276.02 | $272.89 | $273.08 | -1.00% | 958,687 |
| Dec 30, 2025 | $278.22 | $278.58 | $275.69 | $275.83 | -0.93% | 1,345,500 |
| Dec 29, 2025 | $277.43 | $278.55 | $276.62 | $278.42 | +0.61% | 951,065 |
| Dec 26, 2025 | $276.56 | $277.64 | $276.00 | $276.73 | +0.13% | 545,913 |
| Dec 24, 2025 | $274.99 | $277.00 | $274.99 | $276.38 | +0.31% | 579,976 |
| Dec 23, 2025 | $272.53 | $275.81 | $271.01 | $275.53 | +0.85% | 766,141 |
| Dec 22, 2025 | $268.50 | $273.28 | $267.95 | $273.20 | +1.53% | 1,240,305 |
| Dec 19, 2025 | $265.36 | $270.44 | $265.17 | $269.09 | +1.15% | 4,349,909 |
| Dec 18, 2025 | $272.98 | $274.28 | $265.41 | $266.03 | -2.82% | 2,110,566 |
| Dec 17, 2025 | $273.35 | $276.51 | $272.14 | $273.74 | +0.29% | 1,409,668 |
| Dec 16, 2025 | $271.86 | $273.44 | $269.61 | $272.95 | +0.28% | 1,839,390 |
| Dec 15, 2025 | $272.97 | $276.52 | $268.86 | $272.18 | -0.50% | 3,094,330 |
| Dec 12, 2025 | $272.00 | $273.77 | $271.20 | $273.55 | +0.42% | 1,444,193 |
| Dec 11, 2025 | $267.34 | $272.56 | $267.25 | $272.41 | +2.28% | 1,784,637 |
| Dec 10, 2025 | $269.23 | $271.30 | $265.25 | $266.33 | -1.40% | 2,242,896 |
| Dec 9, 2025 | $270.83 | $273.34 | $268.82 | $270.12 | -0.11% | 1,255,686 |
| Dec 8, 2025 | $270.50 | $271.47 | $268.50 | $270.42 | -0.17% | 1,565,852 |
| Dec 5, 2025 | $273.35 | $273.87 | $270.10 | $270.87 | -0.85% | 1,968,686 |
| Dec 4, 2025 | $275.97 | $276.25 | $271.62 | $273.19 | -0.42% | 2,413,080 |
| Dec 3, 2025 | $276.05 | $279.81 | $273.12 | $274.34 | -1.14% | 1,847,526 |
| Dec 2, 2025 | $278.89 | $280.53 | $274.99 | $277.49 | -0.54% | 1,871,586 |
| Dec 1, 2025 | $281.78 | $282.99 | $278.13 | $278.99 | -0.88% | 1,701,227 |
| Nov 28, 2025 | $280.89 | $283.06 | $280.66 | $281.46 | +0.21% | 884,477 |
| Nov 26, 2025 | $278.01 | $281.97 | $277.14 | $280.87 | +1.40% | 1,439,729 |
| Nov 25, 2025 | $273.01 | $277.64 | $273.01 | $276.98 | +0.47% | 1,514,527 |
| Nov 24, 2025 | $273.39 | $276.13 | $271.04 | $275.68 | +0.95% | 3,560,896 |
| Nov 21, 2025 | $277.02 | $277.52 | $272.06 | $273.09 | -0.77% | 2,248,487 |
| Nov 20, 2025 | $272.31 | $276.19 | $271.16 | $275.22 | +1.00% | 2,038,156 |
| Nov 19, 2025 | $277.92 | $279.95 | $269.47 | $272.49 | -2.43% | 3,543,238 |
| Nov 18, 2025 | $278.55 | $282.34 | $277.07 | $279.28 | +0.05% | 1,749,722 |
| Nov 17, 2025 | $285.48 | $286.33 | $278.10 | $279.13 | -2.07% | 2,199,605 |
| Nov 14, 2025 | $285.00 | $285.85 | $281.44 | $285.04 | +0.53% | 3,339,678 |
| Nov 13, 2025 | $281.55 | $287.74 | $280.65 | $283.54 | +1.42% | 2,777,725 |
| Nov 12, 2025 | $278.17 | $281.42 | $278.17 | $279.58 | +0.27% | 1,100,162 |
| Nov 11, 2025 | $279.25 | $280.20 | $276.54 | $278.84 | +0.56% | 1,235,718 |
| Nov 10, 2025 | $274.70 | $277.50 | $270.62 | $277.28 | +0.28% | 1,429,059 |
| Nov 7, 2025 | $273.87 | $279.02 | $272.01 | $276.50 | +1.87% | 2,158,757 |
| Nov 6, 2025 | $267.44 | $272.20 | $266.07 | $271.42 | +1.28% | 1,847,436 |
| Nov 5, 2025 | $266.59 | $271.10 | $266.52 | $268.00 | +0.06% | 2,379,829 |
| Nov 4, 2025 | $267.34 | $268.48 | $264.16 | $267.85 | +1.40% | 1,539,228 |
| Nov 3, 2025 | $265.40 | $266.00 | $261.42 | $264.16 | -0.50% | 1,471,847 |
| Oct 31, 2025 | $262.89 | $266.49 | $262.29 | $265.49 | +0.99% | 1,644,506 |
| Oct 30, 2025 | $263.92 | $265.85 | $262.35 | $262.89 | +0.52% | 1,568,721 |
| Oct 29, 2025 | $264.89 | $264.89 | $257.17 | $261.53 | -1.80% | 2,926,233 |
| Oct 28, 2025 | $271.52 | $273.39 | $265.95 | $266.33 | -1.76% | 1,860,345 |
| Oct 27, 2025 | $269.00 | $272.10 | $267.80 | $271.09 | +0.58% | 1,541,058 |
| Oct 24, 2025 | $267.77 | $270.40 | $267.37 | $269.54 | +0.24% | 1,273,732 |
| Oct 23, 2025 | $272.79 | $272.79 | $268.43 | $268.90 | +0.41% | 1,578,568 |
| Oct 22, 2025 | $263.68 | $273.34 | $262.34 | $267.81 | -0.30% | 2,070,083 |
| Oct 21, 2025 | $268.75 | $269.86 | $267.22 | $268.61 | +0.37% | 1,779,922 |
| Oct 20, 2025 | $267.50 | $268.27 | $264.78 | $267.62 | – | 1,556,756 |
Seasonality
CME return in each calendar month over the last 10 years, including dividends. The current month runs to the latest close.
| Year | Jan | Feb | Mar | Apr | May | Jun | Jul | Aug | Sep | Oct | Nov | Dec |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Average | 2.6% | 4.3% | -2.0% | -0.6% | 0.5% | -2.1% | 2.3% | 3.9% | -1.7% | 3.1% | 4.8% | 0.9% |
| Months up | 7 of 10 | 8 of 10 | 4 of 10 | 3 of 10 | 6 of 10 | 5 of 10 | 5 of 10 | 7 of 10 | 3 of 10 | 6 of 10 | 7 of 9 | 6 of 9 |
| 2026 | 5.9% | 10.5% | -5.3% | -2.5% | -5.0% | -18.9% | 21.3% | 6.6% | -7.8% | 15.7% | ||
| 2025 | 1.8% | 7.3% | 5.1% | 4.4% | 4.3% | -4.2% | 1.0% | -4.2% | 1.9% | -1.7% | 6.0% | -2.5% |
| 2024 | -2.3% | 7.0% | -1.8% | -2.6% | -3.2% | -2.6% | -1.5% | 11.4% | 2.8% | 2.1% | 5.6% | 0.5% |
| 2023 | 5.1% | 4.9% | 4.0% | -3.0% | -3.8% | 4.3% | 7.4% | 1.9% | -0.7% | 6.6% | 2.3% | -0.6% |
| 2022 | 0.5% | 3.1% | 1.0% | -7.8% | -9.4% | 3.5% | -2.6% | -1.9% | -9.0% | -2.2% | 1.8% | -1.6% |
| 2021 | -0.2% | 9.9% | 2.7% | -1.1% | 8.3% | -2.4% | -0.3% | -4.9% | -3.7% | 14.1% | -0.0% | 5.5% |
| 2020 | 8.2% | -8.4% | -12.7% | 3.1% | 2.5% | -10.6% | 2.2% | 5.8% | -4.4% | -9.9% | 16.1% | 6.0% |
| 2019 | -3.1% | -0.2% | -9.1% | 8.7% | 7.4% | 1.4% | 0.2% | 11.8% | -2.4% | -2.6% | -1.5% | 0.6% |
| 2018 | 5.1% | 8.3% | -2.3% | -2.5% | 3.3% | 1.0% | -2.9% | 9.8% | -2.2% | 7.7% | 3.7% | 0.3% |
| 2017 | 5.0% | 0.3% | -1.7% | -2.2% | 0.9% | 7.4% | -2.1% | 2.6% | 8.4% | 1.1% | 9.0% | 0.5% |