MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,722.72
+0.73%
NASDAQ 100
$30,807.93
+1.00%
DOW JONES
$51,177.00
+0.49%
NASDAQ Composite
$27,190.86
+1.19%
RUSSELL 2000
$2,815.20
+0.90%
CBOE VIX
$15.31
-6.59%
Sector Heatmap
Technology+1.01%
Financials+0.06%
Healthcare-0.01%
Consumer Cycl+1.13%
Consumer Staples+0.25%
Energy+0.40%
Industrials+0.78%
Materials+0.66%
Real Estate+0.32%
Utilities+0.38%
Comm Services+0.35%
CME — CME Group Inc.
NasdaqCME Group Inc.
$263.14
-1.96(-0.74%)
- O
- 265.41
- H
- 265.41
- L
- 260.06
- V
- 1.48M
⏱️ End-of-day dataAs of Oct 2, 2026
Latest Close$263.14
Period Return-0.91%
Period High$329.16
Period Low$218.31
Avg Daily Volume2.31M
Total Trading Days365
CME — Historical OHLCV Price & Volume Table
Apr 22, 2025 — Oct 2, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | $265.41 | $265.41 | $260.06 | $263.14 | $-1.96 | -0.74% | 1,484,684 | $262.86 | $260.06 $265.41 |
| Oct 1, 2026 | $263.93 | $267.82 | $262.60 | $265.10 | +$3.12 | +1.19% | 2,279,396 | $265.17 | $262.60 $267.82 |
| Sep 30, 2026 | $261.86 | $264.88 | $260.49 | $261.98 | $-1.24 | -0.47% | 1,903,280 | $262.55 | $260.49 $264.88 |
| Sep 29, 2026 | $263.52 | $266.94 | $262.78 | $263.22 | $-0.02 | -0.01% | 1,433,483 | $263.82 | $262.78 $266.94 |
| Sep 28, 2026 | $266.09 | $268.20 | $262.51 | $263.24 | $-1.24 | -0.47% | 1,335,693 | $264.17 | $262.51 $268.20 |
| Sep 25, 2026 | $268.72 | $270.77 | $258.87 | $264.48 | $-4.43 | -1.65% | 2,201,548 | $263.55 | $258.87 $270.77 |
| Sep 24, 2026 | $270.80 | $271.68 | $268.02 | $268.91 | $-1.89 | -0.70% | 1,255,001 | $269.41 | $268.02 $271.68 |
| Sep 23, 2026 | $267.51 | $274.17 | $267.39 | $270.80 | +$3.59 | +1.34% | 1,369,811 | $271.75 | $267.39 $274.17 |
| Sep 22, 2026 | $273.43 | $274.70 | $266.92 | $267.21 | $-8.32 | -3.02% | 1,801,235 | $268.62 | $266.92 $274.70 |
| Sep 21, 2026 | $276.38 | $277.74 | $273.87 | $275.53 | $-0.48 | -0.17% | 1,532,107 | $275.21 | $273.87 $277.74 |
| Sep 18, 2026 | $271.89 | $277.49 | $270.98 | $276.01 | +$4.86 | +1.79% | 3,351,382 | $275.33 | $270.98 $277.49 |
| Sep 17, 2026 | $271.24 | $273.23 | $269.45 | $271.15 | $-1.31 | -0.48% | 1,593,933 | $271.47 | $269.45 $273.23 |
| Sep 16, 2026 | $273.46 | $275.99 | $270.16 | $272.46 | $-2.63 | -0.96% | 1,654,570 | $272.44 | $270.16 $275.99 |
| Sep 15, 2026 | $276.71 | $277.92 | $273.90 | $275.09 | $-5.37 | -1.91% | 2,228,870 | $275.74 | $273.90 $277.92 |
| Sep 14, 2026 | $279.78 | $281.36 | $277.75 | $280.46 | +$4.92 | +1.79% | 1,731,484 | $279.96 | $277.75 $281.36 |
| Sep 11, 2026 | $275.35 | $276.16 | $271.30 | $275.54 | +$1.47 | +0.54% | 1,050,576 | $275.29 | $271.30 $276.16 |
| Sep 10, 2026 | $276.39 | $277.67 | $272.57 | $274.07 | $-0.63 | -0.23% | 1,670,344 | $274.56 | $272.57 $277.67 |
| Sep 9, 2026 | $276.31 | $277.64 | $274.01 | $274.70 | $-3.53 | -1.27% | 1,618,606 | $274.93 | $274.01 $277.64 |
| Sep 8, 2026 | $280.78 | $281.00 | $277.57 | $278.23 | $-3.06 | -1.09% | 1,645,439 | $278.48 | $277.57 $281.00 |
| Sep 4, 2026 | $279.50 | $283.00 | $278.65 | $281.29 | $-0.76 | -0.27% | 1,648,182 | $281.10 | $278.65 $283.00 |
| Sep 3, 2026 | $280.72 | $283.30 | $279.43 | $282.05 | +$4.28 | +1.54% | 1,739,922 | $281.67 | $279.43 $283.30 |
| Sep 2, 2026 | $285.61 | $286.14 | $275.63 | $277.77 | $-8.68 | -3.03% | 2,191,723 | $278.84 | $275.63 $286.14 |
| Sep 1, 2026 | $286.39 | $289.90 | $282.94 | $286.45 | +$0.95 | +0.33% | 1,662,888 | $286.06 | $282.94 $289.90 |
| Aug 31, 2026 | $284.15 | $287.44 | $282.87 | $285.50 | $-0.30 | -0.10% | 3,295,806 | $285.79 | $282.87 $287.44 |
| Aug 28, 2026 | $281.20 | $286.30 | $279.86 | $285.80 | +$4.86 | +1.73% | 2,981,933 | $285.21 | $279.86 $286.30 |
| Aug 27, 2026 | $280.09 | $282.71 | $279.46 | $280.94 | $-0.04 | -0.01% | 2,058,696 | $280.89 | $279.46 $282.71 |
| Aug 26, 2026 | $278.41 | $282.17 | $277.76 | $280.98 | +$3.66 | +1.32% | 1,722,543 | $280.36 | $277.76 $282.17 |
| Aug 25, 2026 | $277.00 | $279.36 | $273.22 | $277.32 | $-1.85 | -0.66% | 1,403,370 | $277.78 | $273.22 $279.36 |
| Aug 24, 2026 | $276.17 | $279.78 | $274.15 | $279.17 | +$4.19 | +1.52% | 1,318,024 | $278.51 | $274.15 $279.78 |
| Aug 21, 2026 | $272.58 | $275.50 | $271.64 | $274.98 | +$4.11 | +1.52% | 1,815,205 | $274.49 | $271.64 $275.50 |