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 month, 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
| Month | Open | High | Low | Close | Change | Volume |
|---|---|---|---|---|---|---|
| Oct 2026 | $263.93 | $309.40 | $260.06 | $303.14 | +15.71% | 46,317,259 |
| Sep 2026 | $286.39 | $289.90 | $258.87 | $261.98 | -8.24% | 37,029,141 |
| Aug 2026 | $267.73 | $287.44 | $256.83 | $285.50 | +6.61% | 39,396,619 |
| Jul 2026 | $223.73 | $269.94 | $222.25 | $267.79 | +21.27% | 65,300,763 |
| Jun 2026 | $272.15 | $274.19 | $218.31 | $220.83 | -19.27% | 95,923,135 |
| May 2026 | $289.34 | $308.01 | $272.28 | $273.54 | -4.96% | 50,228,512 |
| Apr 2026 | $295.74 | $312.68 | $274.60 | $287.82 | -2.55% | 49,957,819 |
| Mar 2026 | $322.07 | $329.16 | $292.62 | $295.35 | -7.56% | 49,307,793 |
| Feb 2026 | $289.47 | $322.57 | $286.53 | $319.50 | +10.53% | 49,457,386 |
| Jan 2026 | $272.25 | $291.76 | $262.19 | $289.06 | +5.85% | 40,411,884 |
| Dec 2025 | $281.78 | $282.99 | $265.17 | $273.08 | -2.98% | 37,286,819 |
| Nov 2025 | $265.40 | $287.74 | $261.42 | $281.46 | +6.02% | 38,458,276 |
| Oct 2025 | $270.19 | $275.37 | $257.17 | $265.49 | -1.74% | 42,441,245 |
| Sep 2025 | $266.88 | $274.17 | $257.88 | $270.19 | +1.38% | 40,187,648 |
| Aug 2025 | $280.79 | $288.28 | $265.54 | $266.51 | -4.23% | 40,199,533 |
| Jul 2025 | $277.64 | $282.57 | $271.12 | $278.28 | +0.97% | 46,781,629 |
| Jun 2025 | $288.10 | $290.79 | $263.21 | $275.62 | -4.63% | 54,579,684 |
| May 2025 | $275.27 | $290.10 | $265.72 | $289.00 | +4.30% | 45,644,585 |
| Apr 2025 | $263.99 | $278.16 | $248.53 | $277.08 | +4.44% | 64,040,169 |
| Mar 2025 | $253.90 | $267.91 | $249.51 | $265.29 | +4.54% | 60,281,691 |
| Feb 2025 | $239.80 | $254.40 | $238.12 | $253.77 | +7.29% | 31,740,500 |
| Jan 2025 | $232.49 | $239.35 | $224.62 | $236.52 | +1.85% | 38,654,594 |
| Dec 2024 | $238.19 | $249.02 | $231.19 | $232.23 | -2.42% | 48,552,283 |
| Nov 2024 | $224.55 | $238.97 | $213.94 | $238.00 | +5.61% | 39,358,742 |
| Oct 2024 | $221.00 | $230.36 | $218.09 | $225.36 | +2.13% | 36,598,895 |
| Sep 2024 | $208.46 | $221.36 | $207.75 | $220.65 | +2.28% | 46,255,163 |
| Aug 2024 | $194.21 | $215.97 | $194.04 | $215.74 | +11.37% | 36,539,439 |
| Jul 2024 | $197.62 | $202.78 | $193.17 | $193.71 | -1.47% | 50,067,827 |
| Jun 2024 | $203.20 | $204.79 | $190.70 | $196.60 | -3.14% | 46,819,728 |
| May 2024 | $209.05 | $214.95 | $202.48 | $202.98 | -3.18% | 41,337,201 |
| Apr 2024 | $215.33 | $217.45 | $206.08 | $209.64 | -2.62% | 38,509,893 |
| Mar 2024 | $220.25 | $222.52 | $211.89 | $215.29 | -2.30% | 30,136,003 |
| Feb 2024 | $204.71 | $222.63 | $202.40 | $220.35 | +7.05% | 35,331,199 |
| Jan 2024 | $212.74 | $213.11 | $195.54 | $205.84 | -2.26% | 43,611,491 |
| Dec 2023 | $218.79 | $223.80 | $205.18 | $210.60 | -3.55% | 39,122,671 |
| Nov 2023 | $214.85 | $219.22 | $206.89 | $218.36 | +2.30% | 32,224,628 |
| Oct 2023 | $199.63 | $221.76 | $197.93 | $213.46 | +6.61% | 34,511,843 |
| Sep 2023 | $202.80 | $208.57 | $198.06 | $200.22 | -1.21% | 22,967,671 |
| Aug 2023 | $199.31 | $209.31 | $198.01 | $202.68 | +1.87% | 31,713,013 |
| Jul 2023 | $185.26 | $202.36 | $180.11 | $198.96 | +7.38% | 28,090,123 |
| Jun 2023 | $179.25 | $189.17 | $177.04 | $185.29 | +3.66% | 35,416,557 |
| May 2023 | $185.79 | $187.41 | $175.73 | $178.75 | -3.78% | 29,285,949 |
| Apr 2023 | $190.80 | $196.30 | $182.65 | $185.77 | -3.00% | 25,884,418 |
| Mar 2023 | $185.00 | $192.00 | $174.01 | $191.52 | +3.32% | 46,829,844 |
| Feb 2023 | $176.26 | $189.63 | $173.42 | $185.36 | +4.92% | 35,646,447 |
| Jan 2023 | $168.27 | $178.67 | $166.55 | $176.66 | +5.05% | 37,814,767 |
| Dec 2022 | $178.21 | $183.46 | $166.61 | $168.16 | -4.73% | 43,719,782 |
| Nov 2022 | $174.51 | $178.64 | $169.22 | $176.50 | +1.85% | 45,786,254 |
| Oct 2022 | $177.58 | $184.55 | $166.58 | $173.30 | -2.16% | 41,134,229 |
| Sep 2022 | $194.50 | $202.48 | $175.08 | $177.13 | -9.45% | 30,352,487 |
| Aug 2022 | $197.52 | $209.24 | $193.88 | $195.61 | -1.94% | 29,243,292 |
| Jul 2022 | $203.87 | $211.19 | $191.71 | $199.48 | -2.55% | 26,120,190 |
| Jun 2022 | $199.20 | $212.09 | $195.18 | $204.70 | +2.95% | 34,272,185 |
| May 2022 | $219.39 | $220.99 | $186.19 | $198.83 | -9.35% | 35,509,011 |
| Apr 2022 | $238.65 | $247.02 | $213.14 | $219.34 | -7.79% | 29,523,563 |
| Mar 2022 | $236.34 | $251.99 | $222.18 | $237.86 | +0.56% | 40,807,828 |
| Feb 2022 | $229.33 | $256.94 | $228.12 | $236.53 | +3.06% | 37,165,158 |
| Jan 2022 | $229.13 | $234.04 | $217.96 | $229.50 | +0.46% | 34,694,464 |
| Dec 2021 | $223.21 | $232.64 | $218.64 | $228.46 | +3.60% | 24,301,929 |
| Nov 2021 | $221.65 | $230.90 | $216.50 | $220.52 | -0.01% | 25,840,885 |
| Oct 2021 | $194.27 | $221.43 | $191.61 | $220.55 | +14.05% | 27,402,393 |
| Sep 2021 | $200.90 | $201.76 | $185.79 | $193.38 | -4.13% | 30,445,755 |
| Aug 2021 | $212.14 | $213.84 | $195.90 | $201.72 | -4.91% | 28,769,448 |
| Jul 2021 | $213.42 | $215.95 | $204.64 | $212.13 | -0.26% | 23,068,483 |
| Jun 2021 | $219.50 | $221.82 | $210.02 | $212.68 | -2.78% | 24,394,203 |
| May 2021 | $202.50 | $219.72 | $200.10 | $218.76 | +8.30% | 26,759,387 |
| Apr 2021 | $205.20 | $209.39 | $199.69 | $201.99 | -1.10% | 25,687,767 |
| Mar 2021 | $202.06 | $216.75 | $197.39 | $204.23 | +2.27% | 42,303,497 |
| Feb 2021 | $184.64 | $207.44 | $179.69 | $199.70 | +9.88% | 37,754,050 |
| Jan 2021 | $183.10 | $205.05 | $177.51 | $181.74 | -0.17% | 33,451,946 |
| Dec 2020 | $177.03 | $187.00 | $175.91 | $182.05 | +4.01% | 33,287,800 |
| Nov 2020 | $153.00 | $176.13 | $149.30 | $175.03 | +16.13% | 37,527,590 |
| Oct 2020 | $168.49 | $172.40 | $146.89 | $150.72 | -9.92% | 34,650,294 |
| Sep 2020 | $175.18 | $176.24 | $161.65 | $167.31 | -4.87% | 34,687,078 |
| Aug 2020 | $166.08 | $178.25 | $162.13 | $175.87 | +5.83% | 30,998,851 |
| Jul 2020 | $161.75 | $171.68 | $161.56 | $166.18 | +2.24% | 37,399,163 |
| Jun 2020 | $181.93 | $193.93 | $161.11 | $162.54 | -10.99% | 51,466,042 |
| May 2020 | $175.45 | $187.23 | $170.67 | $182.60 | +2.46% | 35,081,909 |
| Apr 2020 | $164.47 | $192.27 | $162.55 | $178.21 | +3.07% | 42,610,753 |
| Mar 2020 | $198.46 | $224.56 | $131.80 | $172.91 | -13.03% | 78,194,274 |
| Feb 2020 | $218.00 | $225.36 | $195.93 | $198.82 | -8.42% | 40,485,451 |
| Jan 2020 | $201.11 | $220.35 | $200.58 | $217.11 | +8.17% | 27,653,866 |
| Dec 2019 | $202.80 | $207.96 | $198.35 | $200.72 | -0.99% | 27,339,318 |
| Nov 2019 | $206.91 | $208.78 | $195.79 | $202.73 | -1.47% | 23,406,436 |
| Oct 2019 | $211.34 | $217.79 | $196.95 | $205.75 | -2.65% | 29,456,469 |
| Sep 2019 | $216.07 | $224.91 | $201.78 | $211.34 | -2.74% | 28,771,141 |
| Aug 2019 | $194.05 | $217.74 | $193.65 | $217.29 | +11.76% | 26,775,707 |
| Jul 2019 | $195.47 | $207.84 | $193.09 | $194.42 | +0.16% | 25,058,522 |
| Jun 2019 | $192.45 | $204.56 | $190.97 | $194.11 | +1.04% | 29,569,621 |
| May 2019 | $174.71 | $193.27 | $171.01 | $192.12 | +7.39% | 35,039,706 |
| Apr 2019 | $165.66 | $179.98 | $164.75 | $178.90 | +8.70% | 33,132,282 |
| Mar 2019 | $182.45 | $183.97 | $161.05 | $164.58 | -9.53% | 41,961,462 |
| Feb 2019 | $182.98 | $185.22 | $172.76 | $181.91 | -0.20% | 35,699,497 |
| Jan 2019 | $186.46 | $188.08 | $177.21 | $182.28 | -3.10% | 35,014,259 |
| Dec 2018 | $190.10 | $192.89 | $174.50 | $188.12 | -1.03% | 42,496,512 |
| Nov 2018 | $183.76 | $197.08 | $182.97 | $190.08 | +3.73% | 50,707,283 |
| Oct 2018 | $171.35 | $185.11 | $170.49 | $183.24 | +7.66% | 42,465,337 |
| Sep 2018 | $174.73 | $177.36 | $170.04 | $170.21 | -2.59% | 25,088,203 |
| Aug 2018 | $159.86 | $175.00 | $158.86 | $174.73 | +9.81% | 27,818,130 |
| Jul 2018 | $163.48 | $171.99 | $158.35 | $159.12 | -2.93% | 26,940,651 |
| Jun 2018 | $164.41 | $174.36 | $162.39 | $163.92 | +0.63% | 34,767,219 |
| May 2018 | $157.56 | $166.14 | $153.90 | $162.90 | +3.31% | 33,906,935 |
| Apr 2018 | $161.62 | $166.65 | $155.40 | $157.68 | -2.51% | 32,711,923 |
| Mar 2018 | $166.37 | $171.71 | $156.43 | $161.74 | -2.66% | 44,527,637 |
| Feb 2018 | $155.40 | $169.52 | $149.38 | $166.16 | +8.26% | 38,487,004 |
| Jan 2018 | $146.12 | $156.49 | $143.68 | $153.48 | +5.09% | 26,582,425 |
| Dec 2017 | $151.46 | $155.29 | $144.84 | $146.05 | -2.33% | 31,301,957 |
| Nov 2017 | $137.99 | $151.85 | $135.61 | $149.54 | +9.02% | 24,504,183 |
| Oct 2017 | $135.73 | $138.49 | $132.33 | $137.17 | +1.10% | 27,303,787 |
| Sep 2017 | $125.63 | $136.26 | $124.51 | $135.68 | +7.85% | 23,819,999 |
| Aug 2017 | $123.65 | $127.77 | $120.32 | $125.80 | +2.59% | 25,485,994 |
| Jul 2017 | $125.33 | $127.36 | $119.30 | $122.62 | -2.09% | 27,194,455 |
| Jun 2017 | $117.53 | $127.96 | $116.62 | $125.24 | +6.78% | 29,851,514 |
| May 2017 | $116.55 | $119.18 | $114.88 | $117.29 | +0.95% | 30,338,766 |
| Apr 2017 | $118.82 | $120.79 | $114.82 | $116.19 | -2.20% | 28,048,502 |
| Mar 2017 | $123.01 | $127.60 | $117.10 | $118.80 | -2.19% | 36,749,814 |
| Feb 2017 | $121.50 | $123.55 | $115.60 | $121.46 | +0.31% | 31,013,983 |
| Jan 2017 | $116.16 | $121.69 | $113.27 | $121.08 | +4.97% | 28,773,589 |
| Dec 2016 | $113.59 | $124.01 | $113.00 | $115.35 | +2.16% | 34,458,668 |
| Nov 2016 | $100.53 | $117.80 | $98.95 | $112.91 | +12.80% | 46,546,674 |
| Oct 2016 | $104.09 | $105.65 | $99.18 | $100.10 | -4.23% | 24,145,000 |
| Sep 2016 | $108.53 | $110.35 | $104.20 | $104.52 | -3.53% | 32,532,600 |
| Aug 2016 | $102.58 | $109.62 | $102.30 | $108.35 | +5.98% | 25,498,500 |
| Jul 2016 | $97.01 | $103.34 | $95.60 | $102.24 | +4.97% | 24,917,300 |
| Jun 2016 | $97.79 | $98.23 | $92.29 | $97.40 | -0.50% | 35,670,100 |
| May 2016 | $92.60 | $99.00 | $92.00 | $97.89 | +6.51% | 28,137,300 |
| Apr 2016 | $95.82 | $97.52 | $89.00 | $91.91 | -4.31% | 47,809,500 |
| Mar 2016 | $91.79 | $97.74 | $89.87 | $96.05 | +5.04% | 36,489,100 |
| Feb 2016 | $89.78 | $94.45 | $85.47 | $91.44 | +1.77% | 38,903,200 |
| Jan 2016 | $88.80 | $89.94 | $81.87 | $89.85 | -0.83% | 41,290,600 |
| Dec 2015 | $98.19 | $100.08 | $90.16 | $90.60 | -7.22% | 34,946,500 |
| Nov 2015 | $94.96 | $98.87 | $94.06 | $97.65 | +3.37% | 22,718,600 |
| Oct 2015 | $92.83 | $97.82 | $86.98 | $94.47 | +1.87% | 31,161,000 |
| Sep 2015 | $92.35 | $96.23 | $89.30 | $92.74 | -1.80% | 37,164,000 |
| Aug 2015 | $96.37 | $98.66 | $84.33 | $94.44 | -1.67% | 34,771,700 |
| Jul 2015 | $93.83 | $100.87 | $93.11 | $96.04 | +3.20% | 29,545,500 |
| Jun 2015 | $94.48 | $99.22 | $92.31 | $93.06 | -1.21% | 33,900,500 |
| May 2015 | $91.64 | $96.49 | $89.76 | $94.20 | +3.62% | 25,663,400 |
| Apr 2015 | $94.48 | $94.98 | $88.22 | $90.91 | -4.01% | 34,832,700 |
| Mar 2015 | $95.73 | $100.61 | $93.68 | $94.71 | -1.27% | 41,158,800 |
| Feb 2015 | $85.84 | $97.12 | $84.77 | $95.93 | +12.46% | 27,778,900 |
| Jan 2015 | $89.22 | $89.97 | $83.43 | $85.30 | -3.78% | 31,165,900 |
| Dec 2014 | $84.59 | $93.91 | $84.01 | $88.65 | +4.74% | 34,081,700 |
| Nov 2014 | $84.11 | $86.40 | $82.51 | $84.64 | +0.99% | 24,498,400 |
| Oct 2014 | $79.96 | $83.88 | $75.94 | $83.81 | +4.81% | 41,854,800 |
| Sep 2014 | $76.58 | $83.66 | $75.30 | $79.96 | +4.45% | 34,046,100 |
| Aug 2014 | $73.71 | $77.42 | $72.25 | $76.55 | +3.53% | 28,218,500 |
| Jul 2014 | $70.98 | $76.22 | $69.74 | $73.94 | +4.21% | 30,970,100 |
| Jun 2014 | $72.06 | $72.49 | $69.16 | $70.95 | -1.46% | 29,454,300 |
| May 2014 | $70.81 | $72.48 | $67.54 | $72.00 | +2.29% | 29,519,900 |
| Apr 2014 | $74.42 | $75.00 | $66.44 | $70.39 | -4.90% | 44,145,400 |
| Mar 2014 | $73.18 | $77.75 | $72.77 | $74.02 | +0.27% | 37,553,900 |
| Feb 2014 | $74.48 | $78.00 | $70.52 | $73.82 | -1.26% | 33,483,800 |
| Jan 2014 | $77.96 | $79.97 | $72.11 | $74.76 | -4.72% | 50,138,800 |
| Dec 2013 | $82.02 | $84.71 | $77.59 | $78.46 | -4.26% | 42,086,300 |
| Nov 2013 | $74.20 | $84.35 | $72.17 | $81.95 | +10.43% | 31,527,600 |
| Oct 2013 | $73.80 | $78.02 | $71.58 | $74.21 | +0.45% | 31,145,300 |
| Sep 2013 | $71.94 | $75.50 | $70.28 | $73.88 | +3.90% | 37,901,600 |
| Aug 2013 | $74.84 | $75.37 | $70.31 | $71.11 | -3.98% | 39,407,100 |
| Jul 2013 | $76.01 | $78.12 | $73.07 | $74.06 | -2.49% | 42,003,100 |
| Jun 2013 | $67.97 | $79.45 | $66.58 | $75.95 | +11.81% | 58,477,300 |
| May 2013 | $60.84 | $70.40 | $58.62 | $67.93 | +11.62% | 41,967,800 |
| Apr 2013 | $61.99 | $61.99 | $58.36 | $60.86 | -0.90% | 30,668,300 |
| Mar 2013 | $59.82 | $63.63 | $59.11 | $61.41 | +2.92% | 38,592,300 |
| Feb 2013 | $58.16 | $60.10 | $56.39 | $59.67 | +3.16% | 43,459,200 |
| Jan 2013 | $51.30 | $58.34 | $51.00 | $57.84 | +14.15% | 40,884,900 |
| Dec 2012 | $55.56 | $55.82 | $49.79 | $50.67 | -8.32% | 51,885,300 |
| Nov 2012 | $56.18 | $57.48 | $53.43 | $55.27 | -1.18% | 27,748,400 |
| Oct 2012 | $57.88 | $58.00 | $54.16 | $55.93 | -2.37% | 34,331,600 |
| Sep 2012 | $54.90 | $60.00 | $54.10 | $57.29 | +4.35% | 49,205,600 |
| Aug 2012 | $52.28 | $54.96 | $49.54 | $54.90 | +5.35% | 43,055,500 |
| Jul 2012 | $53.80 | $54.64 | $50.17 | $52.11 | -2.82% | 46,383,500 |
| Jun 2012 | $50.61 | $56.89 | $50.50 | $53.62 | +4.09% | 47,729,500 |
| May 2012 | $53.16 | $54.12 | $49.80 | $51.51 | -3.10% | 58,953,000 |
| Apr 2012 | $57.86 | $58.88 | $52.98 | $53.16 | -8.13% | 46,804,500 |
| Mar 2012 | $57.41 | $60.92 | $53.50 | $57.87 | -0.06% | 78,562,000 |
| Feb 2012 | $48.38 | $59.40 | $48.16 | $57.90 | +20.87% | 102,685,000 |
| Jan 2012 | $49.48 | $49.90 | $44.94 | $47.90 | -1.71% | 69,682,500 |
| Dec 2011 | $49.46 | $51.95 | $47.42 | $48.73 | -2.25% | 50,241,000 |
| Nov 2011 | $52.06 | $55.98 | $47.05 | $49.86 | -9.54% | 92,663,000 |
| Oct 2011 | $48.87 | $56.15 | $47.66 | $55.11 | +11.83% | 71,367,000 |
| Sep 2011 | $53.51 | $54.70 | $49.25 | $49.28 | -7.76% | 57,243,000 |
| Aug 2011 | $58.88 | $58.91 | $47.30 | $53.42 | -7.63% | 79,481,500 |
| Jul 2011 | $58.01 | $60.00 | $55.35 | $57.84 | -0.82% | 37,911,500 |
| Jun 2011 | $56.87 | $58.63 | $52.22 | $58.32 | +2.04% | 50,261,000 |
| May 2011 | $59.58 | $60.22 | $56.56 | $57.15 | -3.38% | 50,333,500 |
| Apr 2011 | $60.69 | $62.60 | $58.98 | $59.15 | -1.92% | 36,485,000 |
| Mar 2011 | $62.29 | $62.42 | $55.92 | $60.31 | -3.13% | 63,632,500 |
| Feb 2011 | $61.95 | $63.47 | $58.10 | $62.26 | +0.88% | 80,453,500 |
| Jan 2011 | $64.60 | $64.69 | $60.24 | $61.71 | -4.10% | 47,761,500 |
| Dec 2010 | $58.58 | $65.60 | $58.44 | $64.35 | +11.70% | 51,756,500 |
| Nov 2010 | $58.18 | $59.90 | $55.95 | $57.61 | -0.55% | 48,439,500 |
| Oct 2010 | $52.20 | $58.43 | $51.12 | $57.93 | +11.21% | 70,552,000 |
| Sep 2010 | $50.53 | $55.00 | $50.03 | $52.09 | +4.95% | 56,521,500 |
| Aug 2010 | $56.39 | $57.41 | $46.90 | $49.63 | -10.99% | 78,811,000 |
| Jul 2010 | $56.26 | $57.94 | $52.90 | $55.76 | -0.98% | 71,909,500 |
| Jun 2010 | $63.09 | $65.04 | $56.16 | $56.31 | -11.08% | 78,877,500 |
| May 2010 | $66.12 | $67.03 | $60.01 | $63.33 | -3.83% | 81,449,500 |
| Apr 2010 | $63.70 | $69.50 | $61.55 | $65.85 | +4.16% | 74,703,500 |
| Mar 2010 | $60.40 | $65.00 | $59.50 | $63.22 | +4.78% | 73,085,500 |
| Feb 2010 | $57.62 | $60.34 | $53.15 | $60.34 | +5.18% | 95,722,000 |
| Jan 2010 | $67.70 | $70.61 | $56.72 | $57.36 | -14.63% | 73,835,500 |
| Dec 2009 | $66.38 | $68.73 | $63.25 | $67.19 | +2.36% | 58,084,500 |
| Nov 2009 | $60.76 | $65.98 | $59.13 | $65.65 | +8.47% | 56,541,500 |
| Oct 2009 | $60.58 | $66.00 | $56.32 | $60.52 | -1.81% | 110,728,000 |
| Sep 2009 | $57.84 | $63.00 | $52.31 | $61.64 | +5.89% | 112,664,000 |
| Aug 2009 | $56.10 | $58.50 | $52.82 | $58.21 | +4.38% | 89,828,000 |
| Jul 2009 | $62.59 | $62.59 | $51.00 | $55.77 | -10.38% | 140,877,500 |
| Jun 2009 | $65.35 | $69.25 | $58.38 | $62.22 | -3.27% | 116,520,500 |
| May 2009 | $44.01 | $64.54 | $43.84 | $64.33 | +45.31% | 168,535,500 |
| Apr 2009 | $48.16 | $53.84 | $43.06 | $44.27 | -10.16% | 152,402,000 |
| Mar 2009 | $35.50 | $52.89 | $34.41 | $49.28 | +35.08% | 193,750,500 |
| Feb 2009 | $33.70 | $39.20 | $32.30 | $36.48 | +4.88% | 137,985,000 |
| Jan 2009 | $40.90 | $43.93 | $31.01 | $34.78 | -16.43% | 152,682,000 |
| Dec 2008 | $39.40 | $47.71 | $31.20 | $41.62 | -1.81% | 162,763,000 |
| Nov 2008 | $56.67 | $64.41 | $31.10 | $42.39 | -24.88% | 150,751,000 |
| Oct 2008 | $72.66 | $88.00 | $44.66 | $56.43 | -24.05% | 176,873,000 |
| Sep 2008 | $68.65 | $84.45 | $62.16 | $74.30 | +10.77% | 155,531,000 |
| Aug 2008 | $72.50 | $73.00 | $62.40 | $67.08 | -6.87% | 134,344,000 |
| Jul 2008 | $76.00 | $78.60 | $56.40 | $72.03 | -6.02% | 161,978,500 |
| Jun 2008 | $85.01 | $90.19 | $75.08 | $76.64 | -10.95% | 130,232,000 |
| May 2008 | $92.86 | $99.90 | $85.50 | $86.06 | -5.94% | 74,530,000 |
| Apr 2008 | $94.97 | $105.40 | $91.49 | $91.49 | -2.48% | 85,649,000 |
| Mar 2008 | $102.33 | $103.79 | $79.80 | $93.82 | -8.61% | 121,200,000 |
| Feb 2008 | $124.00 | $124.90 | $95.03 | $102.66 | -16.86% | 136,458,000 |
| Jan 2008 | $137.20 | $137.29 | $105.54 | $123.48 | -10.00% | 113,628,500 |
| Dec 2007 | $131.60 | $142.90 | $130.94 | $137.20 | +4.16% | 50,751,000 |
| Nov 2007 | $132.37 | $134.50 | $122.88 | $131.72 | -1.15% | 63,952,000 |
| Oct 2007 | $118.21 | $138.60 | $118.21 | $133.25 | +13.43% | 77,139,000 |
| Sep 2007 | $111.34 | $118.56 | $106.91 | $117.47 | +5.87% | 58,993,500 |
| Aug 2007 | $111.00 | $121.99 | $101.18 | $110.96 | +0.42% | 110,551,000 |
| Jul 2007 | $107.76 | $120.00 | $104.52 | $110.50 | +3.39% | 118,271,000 |
| Jun 2007 | $106.59 | $112.05 | $105.22 | $106.87 | +0.63% | 58,353,500 |
| May 2007 | $103.50 | $108.88 | $99.40 | $106.20 | +2.76% | 72,611,500 |
| Apr 2007 | $107.42 | $113.00 | $103.18 | $103.35 | -2.95% | 48,595,000 |
| Mar 2007 | $106.20 | $115.00 | $103.70 | $106.49 | -1.24% | 109,318,500 |
| Feb 2007 | $113.40 | $117.53 | $102.00 | $107.83 | -4.29% | 60,040,000 |
| Jan 2007 | $103.19 | $119.26 | $103.19 | $112.66 | +10.51% | 73,323,000 |
| Dec 2006 | $107.12 | $110.07 | $100.61 | $101.95 | -4.83% | 50,675,000 |
| Nov 2006 | $100.20 | $111.59 | $98.20 | $107.12 | +6.91% | 81,717,500 |
| Oct 2006 | $95.40 | $107.00 | $92.94 | $100.20 | +4.76% | 91,744,000 |
| Sep 2006 | $88.05 | $96.58 | $87.30 | $95.65 | +8.69% | 52,712,000 |
| Aug 2006 | $93.00 | $98.80 | $85.16 | $88.00 | -4.60% | 110,155,000 |
| Jul 2006 | $98.43 | $101.77 | $88.73 | $92.24 | -6.10% | 50,382,000 |
| Jun 2006 | $87.60 | $98.89 | $85.87 | $98.23 | +11.30% | 78,886,000 |
| May 2006 | $91.80 | $97.64 | $83.58 | $88.26 | -3.65% | 83,333,000 |
| Apr 2006 | $89.50 | $100.80 | $87.43 | $91.60 | +2.35% | 68,336,000 |
| Mar 2006 | $85.12 | $91.50 | $82.43 | $89.50 | +5.15% | 59,594,500 |
| Feb 2006 | $83.95 | $87.75 | $78.00 | $85.12 | +0.56% | 49,044,500 |
| Jan 2006 | $73.75 | $85.09 | $70.90 | $84.65 | +15.17% | 60,752,000 |
| Dec 2005 | $71.63 | $76.65 | $68.80 | $73.50 | +3.77% | 65,780,500 |
| Nov 2005 | $72.64 | $79.38 | $70.83 | $70.83 | -3.01% | 85,354,500 |
| Oct 2005 | $67.82 | $73.60 | $57.03 | $73.03 | +8.26% | 119,132,000 |
| Sep 2005 | $55.82 | $68.00 | $55.80 | $67.46 | +21.51% | 88,416,000 |
| Aug 2005 | $60.18 | $61.98 | $52.83 | $55.52 | -7.79% | 95,806,000 |
| Jul 2005 | $59.98 | $63.00 | $56.90 | $60.21 | +1.88% | 100,588,500 |
| Jun 2005 | $42.44 | $61.56 | $42.20 | $59.10 | +36.69% | 144,307,000 |
| May 2005 | $39.20 | $43.26 | $37.75 | $43.24 | +10.57% | 66,488,000 |
| Apr 2005 | $38.62 | $39.96 | $32.76 | $39.10 | +0.77% | 88,362,500 |
| Mar 2005 | $41.40 | $44.10 | $37.76 | $38.81 | -6.09% | 92,616,000 |
| Feb 2005 | $39.00 | $43.54 | $37.22 | $41.32 | -3.67% | 91,337,500 |
| Jan 2005 | $45.80 | $46.05 | $36.70 | $42.90 | -6.21% | 104,555,000 |
| Dec 2004 | $39.40 | $45.96 | $39.28 | $45.74 | +16.86% | 57,758,000 |
| Nov 2004 | $35.23 | $42.35 | $34.74 | $39.14 | +11.37% | 82,605,500 |
| Oct 2004 | $32.40 | $35.79 | $32.16 | $35.15 | +8.95% | 69,164,000 |
| Sep 2004 | $26.60 | $32.51 | $26.23 | $32.26 | +21.16% | 65,217,500 |
| Aug 2004 | $24.71 | $27.95 | $23.57 | $26.63 | +6.08% | 57,317,500 |
| Jul 2004 | $28.82 | $29.68 | $23.32 | $25.10 | -13.07% | 74,627,500 |
| Jun 2004 | $25.40 | $28.98 | $23.30 | $28.87 | +11.74% | 75,057,000 |
| May 2004 | $23.48 | $26.30 | $22.31 | $25.84 | +10.14% | 28,780,500 |
| Apr 2004 | $19.37 | $24.39 | $19.30 | $23.46 | +21.25% | 35,038,000 |
| Mar 2004 | $18.70 | $19.95 | $18.20 | $19.35 | +3.74% | 22,588,000 |
| Feb 2004 | $17.54 | $19.01 | $16.42 | $18.65 | +6.67% | 22,472,500 |
| Jan 2004 | $14.50 | $17.56 | $14.50 | $17.48 | +20.81% | 27,022,500 |
| Dec 2003 | $13.73 | $14.60 | $13.49 | $14.47 | +5.68% | 18,090,500 |
| Nov 2003 | $13.59 | $13.93 | $13.10 | $13.69 | +0.77% | 23,959,000 |
| Oct 2003 | $13.76 | $15.01 | $12.77 | $13.59 | -1.25% | 24,130,500 |
| Sep 2003 | $14.05 | $14.83 | $13.12 | $13.76 | -2.24% | 20,816,500 |
| Aug 2003 | $14.71 | $15.72 | $13.11 | $14.08 | -4.43% | 38,103,000 |
| Jul 2003 | $14.04 | $15.86 | $14.00 | $14.73 | +5.77% | 23,661,500 |
| Jun 2003 | $12.31 | $14.01 | $12.16 | $13.93 | +13.26% | 29,255,000 |
| May 2003 | $11.31 | $12.36 | $10.99 | $12.30 | +8.74% | 12,905,000 |
| Apr 2003 | $9.63 | $11.35 | $9.23 | $11.31 | +17.42% | 15,779,000 |
| Mar 2003 | $8.61 | $9.78 | $8.38 | $9.63 | +11.85% | 9,105,500 |
| Feb 2003 | $8.49 | $9.20 | $8.27 | $8.61 | +1.29% | 10,171,000 |
| Jan 2003 | $8.73 | $10.00 | $8.40 | $8.50 | -2.66% | 16,865,000 |
| Dec 2002 | $7.80 | $9.10 | $7.78 | $8.73 | – | 46,956,500 |
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% |