CME weekly stock returns with week-by-week price performance and historical return data.
| Period | Return % |
|---|---|
| 2017 | 0.89 |
| 2017 | 0.09 |
| 2017 | -0.15 |
| 2017 | 3.45 |
| 2017 | 0.1 |
| 2017 | -0.44 |
| 2017 | 2.48 |
| 2017 | 0.17 |
| 2017 | 1.17 |
| 2017 | 0.23 |
| 2017 | 0.36 |
| 2017 | -3.38 |
| 2017 | 0.13 |
| 2017 | -0.7 |
| 2017 | -1.68 |
| 2017 | 2.1 |
| 2017 | -3.7 |
| 2017 | 1.9 |
| 2017 |
In the last 52 weeks, CME increased in 32 and decreased in 20. The average return for this period was +0.43%, while the median return was +0.62%. Maximum gain was +5.10% on 2025-05-02 and maximum loss was -4.81% on 2025-06-06.
Total : 52 Weeks
In the last 52 weeks, CME increased in 32 and decreased in 20. The average return for this period was +0.43%, while the median return was +0.62%. Maximum gain was +5.10% on 2025-05-02 and maximum loss was -4.81% on 2025-06-06.
In the last 52 weeks, CME increased in 32 and decreased in 20. The average return for this period was +0.43%, while the median return was +0.62%. Maximum gain was +5.10% on 2025-05-02 and maximum loss was -4.81% on 2025-06-06.
| 2025-12-26 | 268.5 | 276.7 | +3.1% |
| 2025-12-19 | 273.0 | 269.1 | -1.4% |
| 2025-12-12 | 270.5 | 273.6 | +1.1% |
| 2025-12-05 | 281.8 | 270.9 | -3.9% |
| 2025-11-28 | 273.4 | 281.5 | +3.0% |
| 2025-11-21 | 285.5 | 273.1 | -4.3% |
| 2025-11-14 | 274.7 | 285.0 | +3.8% |
| 2025-11-07 | 265.4 | 276.5 | +4.2% |
| 2025-10-31 | 269.0 | 265.5 | -1.3% |
| 2025-10-24 | 267.5 | 269.5 | +0.8% |
| 2025-10-17 | 268.3 | 267.9 | -0.1% |
| 2025-10-10 | 264.1 | 271.5 | +2.8% |
| 2025-10-03 | 271.3 | 264.7 | -2.4% |
| 2025-09-26 | 260.8 | 270.3 | +3.7% |
| 2025-09-19 | 262.2 | 261.5 | -0.3% |
| 2025-09-12 | 261.6 | 262.3 | +0.3% |
| 2025-09-05 | 266.9 | 261.9 | -1.9% |
| 2025-08-29 | 269.6 | 266.5 | -1.1% |
| 2025-08-22 | 274.2 | 269.5 | -1.7% |
| 2025-08-15 | 281.0 | 273.9 | -2.5% |
| 2025-08-08 | 280.8 | 282.2 | +0.5% |
| 2025-08-01 | 278.7 | 280.8 | +0.7% |
| 2025-07-25 | 273.5 | 279.6 | +2.2% |
| 2025-07-18 | 276.4 | 274.7 | -0.6% |
| 2025-07-11 | 277.2 | 275.1 | -0.8% |
| 2025-07-03 | 274.2 | 276.7 | +0.9% |
| 2025-06-27 | 274.3 | 274.8 | +0.2% |
| 2025-06-20 | 269.7 | 274.0 | +1.6% |
| 2025-06-13 | 271.5 | 269.5 | -0.8% |
| 2025-06-06 | 288.1 | 274.2 | -4.8% |
| -1.97 |
| 2017 | 0.45 |
| 2017 | 0.52 |
| 2017 | -0.42 |
| 2017 | 6.65 |
| 2017 | 1.41 |
| 2017 | -1.66 |
| 2017 | 0.86 |
| 2017 | -0.4 |
| 2017 | -3.16 |
| 2017 | 0.42 |
| 2017 | 0.31 |
| 2017 | 3.33 |
| 2017 | -2.3 |
| 2017 | 1.11 |
| 2017 | 1.4 |
| 2017 | -1.08 |
| 2017 | 1.64 |
| 2017 | 1.68 |
| 2017 | 2.53 |
| 2017 | 1.04 |
| 2017 | 1.08 |
| 2017 | 0.2 |
| 2017 | -1.8 |
| 2017 | 1.89 |
| 2017 | 2.32 |
| 2017 | -1.29 |
| 2017 | 1.29 |
| 2017 | 1.25 |
| 2017 | 5.98 |
| 2017 | -0.44 |
| 2017 | -1.39 |
| 2017 | -2.17 |
| 2017 | -1.74 |
| 2018 | 2.42 |
| 2018 | 1.33 |
| 2018 | 0.09 |
| 2018 | 0.71 |
| 2018 | 2.47 |
| 2018 | -1.35 |
| 2018 | 3.21 |
| 2018 | 1.42 |
| 2018 | 1.06 |
| 2018 | 3.67 |
| 2018 | -3.51 |
| 2018 | -4.21 |
| 2018 | 1.16 |
| 2018 | -2.08 |
| 2018 | 2.96 |
| 2018 | 0.08 |
| 2018 | -4.61 |
| 2018 | 0.5 |
| 2018 | -0.08 |
| 2018 | -0.1 |
| 2018 | -0.34 |
| 2018 | 5.72 |
| 2018 | 1.97 |
| 2018 | -0.83 |
| 2018 | -0.34 |
| 2018 | -2.54 |
| 2018 | -1.87 |
| 2018 | 3.54 |
| 2018 | 1.3 |
| 2018 | -2.08 |
| 2018 | -2.34 |
| 2018 | 1.42 |
| 2018 | 3.29 |
| 2018 | -0.02 |
| 2018 | 2.79 |
| 2018 | -0.54 |
| 2018 | -0.84 |
| 2018 | 1.41 |
| 2018 | -2.71 |
| 2018 | 6.03 |
| 2018 | -2.72 |
| 2018 | 3.88 |
| 2018 | -2.53 |
| 2018 | 1.9 |
| 2018 | 2.82 |
| 2018 | 3.43 |
| 2018 | -3.22 |
| 2018 | 0.04 |
| 2018 | -1.57 |
| 2018 | 0.5 |
| 2018 | -2.49 |
| 2018 | 2.56 |
| 2019 | -1.14 |
| 2019 | -1.41 |
| 2019 | 2.54 |
| 2019 | 1.51 |
| 2019 | -1.12 |
| 2019 | -2.7 |
| 2019 | -1.76 |
| 2019 | 1.6 |
| 2019 | 2.1 |
| 2019 | -6.47 |
| 2019 | -0.8 |
| 2019 | -4.26 |
| 2019 | 0.92 |
| 2019 | 2.67 |
| 2019 | 1.7 |
| 2019 | 1.98 |
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 | — |
| 2026-03-03 | 327.55 | 329.16 | 324.04 | 325.13 | — |
| 2026-03-02 | 322.07 | 327.79 | 321.7 | 326.46 | — |
| 2026-02-27 | 319.39 | 321.81 | 316.64 | 319.5 | — |
| 2026-02-26 | 310.39 | 316.79 | 309 | 316.45 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-25 | 317.65 | 322.57 | 306.34 | 307.36 | — |
| 2026-02-24 | 313.44 | 319.24 | 313.28 | 319.03 | — |
| 2026-02-23 | 309.27 | 314.19 | 308.87 | 314 | — |
| 2026-02-20 | 303.7 | 308.32 | 302.64 | 308.09 | — |
| 2026-02-19 | 302.53 | 304.09 | 300.62 | 303.91 | — |
| 2026-02-18 | 303.24 | 304.94 | 299.48 | 302.55 | — |
| 2026-02-17 | 305.26 | 308.2 | 302.1 | 303.23 | — |
| 2026-02-13 | 303.76 | 305.42 | 302.03 | 303.07 | — |
| 2026-02-12 | 300.72 | 307.39 | 295.27 | 301.64 | — |
| 2026-02-11 | 306.56 | 308.18 | 301.78 | 302.48 | — |
| 2026-02-10 | 306.53 | 309.35 | 302.55 | 306.76 | — |
| 2026-02-09 | 302.27 | 307.84 | 301.68 | 307.24 | — |
| 2026-02-06 | 299.46 | 302.79 | 297.66 | 302.27 | — |
| 2026-02-05 | 297 | 302.2 | 294.63 | 297.38 | — |
| 2026-02-04 | 292.41 | 296.76 | 286.53 | 294.62 | — |
| 2026-02-03 | 290.49 | 296.16 | 287.43 | 293.07 | — |
| 2026-02-02 | 289.47 | 293.78 | 288.29 | 290.77 | — |
| 2026-01-30 | 289.8 | 290.69 | 286.29 | 289.06 | — |
| 2026-01-29 | 286.86 | 291.76 | 286.55 | 289.83 | — |
| 2026-01-28 | 283.97 | 286.76 | 282.72 | 286.05 | — |
| 2026-01-27 | 283.77 | 284.9 | 282.1 | 284.48 | — |
| 2026-01-26 | 282.72 | 285.93 | 282.52 | 284.05 | — |
| 2026-01-23 | 281.46 | 283.74 | 279.77 | 282.74 | — |
| 2026-01-22 | 279.05 | 282.76 | 278.14 | 281.39 | — |
| 2026-01-21 | 280.19 | 281.36 | 276.59 | 279.07 | — |
| 2026-01-20 | 280.01 | 283.2 | 278.12 | 279.91 | — |