CME daily returns
CME daily stock returns with day-by-day price moves, OHLC data, and short-term performance statistics.
| Period | Return % |
|---|---|
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| — | — |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-08-27 | 0 | 282.71 | 279.46 | 280.94 | — |
| 2026-08-26 | 0 | 282.17 | 277.76 | 280.98 | — |
| 2026-08-25 | 0 | 279.27 | 273.22 | 277.32 | — |
| 2026-08-24 | 0 | 279.78 | 274.15 | 279.17 | — |
| 2026-08-21 | 272.58 | 275.49 | 271.64 | 274.98 | — |
| 2026-08-20 | 266.94 | 273.18 | 266.42 | 270.87 | — |
| 2026-08-19 | 270.01 | 272.3 | 262.2 | 266.94 | — |
| 2026-08-18 | 271.68 | 274 | 269.06 | 271.54 | — |
| 2026-08-17 | 269.32 | 271.81 | 267.67 | 267.88 | — |
| 2026-08-14 | 266.88 | 271.09 | 265.56 | 269.8 | — |
| 2026-08-13 | 262.17 | 267.59 | 261.4 | 267.21 | — |
| 2026-08-12 | 258.71 | 263.38 | 256.83 | 262.17 | — |
| 2026-08-11 | 262.82 | 262.98 | 258.76 | 259.32 | — |
| 2026-08-10 | 263.05 | 268.53 | 262.01 | 263.65 | — |
| 2026-08-07 | 262.7 | 266.27 | 262.43 | 263.66 | — |
| 2026-08-06 | 266.11 | 269 | 262.73 | 264.32 | — |
| 2026-08-05 | 264.48 | 265.95 | 259.24 | 264.78 | — |
| 2026-08-04 | 262.17 | 264.43 | 260.4 | 262.63 | — |
| 2026-07-31 | 265.95 | 269.94 | 265 | 267.79 | — |
| 2026-07-30 | 260.81 | 267.47 | 260.6 | 267.22 | — |
| 2026-07-29 | 260.25 | 266.26 | 259.44 | 265.44 | — |
| 2026-07-28 | 256 | 262.34 | 255.34 | 260 | — |
| 2026-07-27 | 255.65 | 256.65 | 251.51 | 255.36 | — |
| 2026-07-24 | 254.2 | 256.16 | 251.35 | 255.31 | — |
| 2026-07-23 | 250.35 | 257.53 | 249.76 | 254.32 | — |
| 2026-07-22 | 247.57 | 255.25 | 244.66 | 249.24 | — |
| 2026-07-21 | 242.3 | 243.72 | 237.13 | 237.38 | — |
| 2026-07-20 | 243.62 | 246.7 | 241.22 | 245.11 | — |
| 2026-07-17 | 246.27 | 248.3 | 243.16 | 245.05 | — |
| 2026-07-16 | 245.8 | 247.23 | 242.02 | 246.27 | — |
| 2026-07-15 | 243.2 | 247.24 | 243.03 | 245.18 | — |
| 2026-07-14 | 242.51 | 247.35 | 242 | 243.61 | — |
| 2026-07-13 | 243.1 | 245.63 | 240.49 | 245.1 | — |
| 2026-07-10 | 241.76 | 243.09 | 236.62 | 240.27 | — |
| 2026-07-09 | 238.34 | 240.26 | 234.37 | 239.71 | — |
| 2026-07-08 | 240.75 | 247.09 | 240.02 | 243.07 | — |
| 2026-07-07 | 237.48 | 243.27 | 235.6 | 240.75 | — |
| 2026-07-06 | 235.85 | 236.88 | 231.29 | 234.76 | — |
| 2026-07-02 | 230.67 | 237.42 | 230.67 | 236.6 | — |
| 2026-07-01 | 223 | 231.13 | 222.25 | 231 | — |
| 2026-06-30 | 220.3 | 224.92 | 218.71 | 220.83 | — |
| 2026-06-29 | 224.07 | 225.23 | 218.33 | 218.58 | — |
| 2026-06-26 | 225.34 | 225.73 | 220.73 | 221 | — |
| 2026-06-25 | 231.32 | 231.32 | 224.4 | 225 | — |
| 2026-06-24 | 243.74 | 244.54 | 231.3 | 231.68 | — |
| 2026-06-23 | 248.57 | 249.75 | 241.48 | 242.26 | — |
| 2026-06-22 | 247.25 | 248.58 | 244.67 | 245.2 | — |
| 2026-06-18 | 253.76 | 257.93 | 245.61 | 246.38 | — |
| 2026-06-17 | 250.81 | 254.89 | 246 | 252.54 | — |
| 2026-06-16 | 268.3 | 268.3 | 254.01 | 261.6 | — |
| 2026-06-15 | 267.5 | 269.53 | 264.01 | 266.08 | — |
| 2026-06-12 | 263.74 | 269.83 | 263.5 | 269.53 | — |
| 2026-06-11 | 265.8 | 267.33 | 262 | 262.18 | — |
| 2026-06-10 | 259.17 | 264.13 | 256.23 | 263.8 | — |
| 2026-06-09 | 252 | 260.49 | 250.48 | 255.94 | — |
| 2026-06-05 | 258.14 | 259.45 | 255.43 | 257.4 | — |
| 2026-06-04 | 256.23 | 259.04 | 254.33 | 256.06 | — |
| 2026-06-03 | 254.09 | 257.5 | 251.28 | 252.64 | — |
| 2026-06-02 | 258.5 | 260.4 | 244.56 | 250.53 | — |
| 2026-06-01 | 272.15 | 274.18 | 257.22 | 257.76 | — |
| 2026-05-29 | 277.42 | 279.82 | 272.28 | 273.54 | — |
| 2026-05-28 | 279.42 | 280.4 | 277.19 | 277.42 | — |
| 2026-05-27 | 281.18 | 281.75 | 277.01 | 279.1 | — |
| 2026-05-22 | 289.1 | 293.09 | 289.1 | 291.23 | — |
| 2026-05-21 | 293.98 | 294.8 | 288.76 | 289.29 | — |
| 2026-05-20 | 300.7 | 301.91 | 290.05 | 290.12 | — |
| 2026-05-19 | 306 | 308.01 | 302.26 | 302.37 | — |
| 2026-05-18 | 297.87 | 305.46 | 297.87 | 305.12 | — |
| 2026-05-15 | 301.28 | 304.65 | 297.88 | 298.86 | — |
| 2026-05-14 | 298.19 | 298.86 | 294.4 | 297.7 | — |
| 2026-05-13 | 285.45 | 297.78 | 284.62 | 297.13 | — |
| 2026-05-12 | 286.03 | 287.47 | 282.41 | 285.75 | — |
| 2026-05-11 | 281.42 | 284.21 | 280.63 | 282.58 | — |
| 2026-05-08 | 286.44 | 286.95 | 280.69 | 281.25 | — |
| 2026-05-07 | 287.08 | 288.38 | 285.16 | 286.85 | — |
| 2026-05-06 | 285.78 | 288.85 | 283.02 | 288.34 | — |
| 2026-05-05 | 289.77 | 290.5 | 286.35 | 286.82 | — |
| 2026-05-04 | 287.48 | 292.33 | 286.13 | 290.29 | — |
| 2026-05-01 | 289.34 | 291.11 | 288.01 | 289.54 | — |
| 2026-04-30 | 286.17 | 288.77 | 283.8 | 287.82 | — |
| 2026-04-29 | 282.93 | 287.75 | 281.9 | 287.27 | — |
| 2026-04-28 | 286.29 | 287 | 283.21 | 284.53 | — |
| 2026-04-27 | 286.5 | 286.5 | 281.36 | 281.94 | — |
| 2026-04-24 | 284.09 | 286.36 | 279.86 | 285.06 | — |
| 2026-04-23 | 285.71 | 286.6 | 280.08 | 285.47 | — |
| 2026-04-22 | 275.06 | 286.97 | 274.6 | 285.71 | — |
| 2026-04-21 | 288.46 | 289 | 283.05 | 284.4 | — |
| 2026-04-20 | 288.22 | 289.99 | 286.57 | 287.45 | — |
| 2026-04-17 | 293.57 | 294.08 | 284.48 | 287.65 | — |
| 2026-04-16 | 296.18 | 298.23 | 295.26 | 296.22 | — |
| 2026-04-15 | 297.69 | 298.88 | 294.94 | 296.9 | — |
| 2026-04-14 | 299.54 | 299.96 | 295.84 | 297.03 | — |
| 2026-04-13 | 297.12 | 300.74 | 295.83 | 300.59 | — |
| 2026-04-10 | 300.86 | 300.86 | 294.01 | 295.3 | — |
| 2026-04-09 | 303.68 | 303.68 | 297.64 | 298.93 | — |
| 2026-04-08 | 299.36 | 304.86 | 298.66 | 302.81 | — |
| 2026-04-07 | 308.23 | 312.68 | 307.26 | 310.58 | — |
| 2026-04-06 | 305.64 | 310.23 | 304.19 | 308.57 | — |
| 2026-04-02 | 300.39 | 305.9 | 297.82 | 305.11 | — |
| 2026-04-01 | 295.74 | 297.2 | 293.5 | 296.94 | — |
| 2026-03-31 | 298.61 | 300 | 292.62 | 295.35 | — |
| 2026-03-30 | 297.25 | 298.42 | 293.86 | 297.58 | — |
| 2026-03-27 | 297.58 | 299.12 | 293.3 | 293.78 | — |
| 2026-03-26 | 295.61 | 300.85 | 294.08 | 297.58 | — |
| 2026-03-25 | 300.95 | 302.26 | 292.95 | 293.93 | — |
| 2026-03-24 | 303.96 | 307.34 | 302.1 | 302.68 | — |
| 2026-03-23 | 305.01 | 307.98 | 304.53 | 306.56 | — |
| 2026-03-20 | 310.31 | 311.86 | 304.5 | 307.32 | — |
| 2026-03-19 | 310.94 | 313.19 | 307.77 | 310.71 | — |
| 2026-03-18 | 311.95 | 314.17 | 308.43 | 308.9 | — |
| 2026-03-17 | 313.38 | 316.73 | 312.09 | 313.33 | — |
| 2026-03-16 | 309.26 | 314.3 | 308.96 | 313.83 | — |
| 2026-03-13 | 312.49 | 314.39 | 310.88 | 311.4 | — |
| 2026-03-12 | 308.24 | 312.51 | 305.07 | 311.19 | — |
| 2026-03-11 | 304.56 | 305.66 | 302.09 | 303.33 | — |
| 2026-03-10 | 309.26 | 310.2 | 300.81 | 306.34 | — |
| 2026-03-09 | 317.33 | 320.86 | 314.57 | 319.09 | — |
| 2026-03-06 | 315.9 | 320.29 | 314.16 | 317.1 | — |
| 2026-03-05 | 318.18 | 320.6 | 314.96 | 316.81 | — |
| 2026-03-04 | 319.82 | 322.15 | 317.81 | 320 | — |