CME
CME
$250.53
-7.23
(-2.80%)
Deep pullback · -4.02σ
Hot zone
Grade B
Historical prices · daily
124 sessions| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-02 | $258.50 | $260.42 | $244.56 | $250.53 | 8.5M |
| 2026-06-01 | $272.15 | $274.19 | $257.22 | $257.76 | 6.3M |
| 2026-05-29 | $277.05 | $279.82 | $272.28 | $273.54 | 6.5M |
| 2026-05-28 | $279.63 | $280.40 | $277.11 | $277.42 | 2.1M |
| 2026-05-27 | $280.92 | $281.75 | $277.01 | $279.10 | 2.9M |
| 2026-05-26 | $290.01 | $290.86 | $280.66 | $282.54 | 2.3M |
| 2026-05-22 | $289.10 | $293.09 | $289.10 | $291.23 | 1.4M |
| 2026-05-21 | $293.98 | $294.80 | $288.76 | $289.29 | 2.4M |
| 2026-05-20 | $300.70 | $301.91 | $290.05 | $290.12 | 2.9M |
| 2026-05-19 | $305.82 | $308.01 | $302.24 | $302.37 | 2.1M |
| 2026-05-18 | $297.87 | $305.46 | $297.87 | $305.12 | 1.9M |
| 2026-05-15 | $301.28 | $304.72 | $297.88 | $298.86 | 2.2M |
| 2026-05-14 | $297.33 | $298.86 | $294.40 | $297.70 | 1.6M |
| 2026-05-13 | $285.45 | $297.78 | $284.62 | $297.13 | 3.5M |
| 2026-05-12 | $286.03 | $287.47 | $282.41 | $285.75 | 3.2M |
| 2026-05-11 | $281.42 | $284.21 | $280.63 | $282.58 | 2.6M |
| 2026-05-08 | $286.41 | $286.95 | $280.69 | $281.25 | 2.3M |
| 2026-05-07 | $288.20 | $288.38 | $285.15 | $286.85 | 2.4M |
| 2026-05-06 | $285.78 | $288.89 | $283.02 | $288.34 | 2.2M |
| 2026-05-05 | $289.77 | $290.50 | $286.35 | $286.82 | 1.9M |
| 2026-05-04 | $287.48 | $292.34 | $286.13 | $290.29 | 1.7M |
| 2026-05-01 | $289.34 | $291.11 | $288.01 | $289.54 | 2.0M |
| 2026-04-30 | $285.34 | $288.77 | $283.80 | $287.82 | 2.5M |
| 2026-04-29 | $282.93 | $287.75 | $281.91 | $287.27 | 2.0M |
| 2026-04-28 | $286.29 | $287.00 | $283.21 | $284.53 | 1.8M |
| 2026-04-27 | $286.50 | $286.50 | $281.36 | $281.94 | 2.0M |
| 2026-04-24 | $284.09 | $286.36 | $279.85 | $285.06 | 2.3M |
| 2026-04-23 | $285.11 | $286.60 | $280.08 | $285.47 | 2.7M |
| 2026-04-22 | $275.06 | $286.97 | $274.60 | $285.71 | 3.4M |
| 2026-04-21 | $288.46 | $289.00 | $283.05 | $284.40 | 2.7M |
| 2026-04-20 | $288.22 | $289.99 | $286.57 | $287.45 | 2.1M |
| 2026-04-17 | $293.57 | $294.08 | $284.48 | $287.65 | 4.0M |
| 2026-04-16 | $296.18 | $298.25 | $295.26 | $296.22 | 1.9M |
| 2026-04-15 | $296.89 | $298.88 | $294.94 | $296.90 | 1.8M |
| 2026-04-14 | $298.19 | $299.96 | $295.84 | $297.03 | 2.3M |
| 2026-04-13 | $297.12 | $300.74 | $295.83 | $300.59 | 1.6M |
| 2026-04-10 | $300.86 | $300.86 | $294.01 | $295.30 | 3.0M |
| 2026-04-09 | $302.96 | $303.68 | $297.64 | $298.93 | 4.0M |
| 2026-04-08 | $299.36 | $304.86 | $298.66 | $302.81 | 3.2M |
| 2026-04-07 | $308.23 | $312.68 | $307.26 | $310.58 | 1.5M |
| 2026-04-06 | $305.64 | $310.23 | $304.19 | $308.57 | 1.5M |
| 2026-04-02 | $300.40 | $305.90 | $297.82 | $305.11 | 1.7M |
| 2026-04-01 | $295.74 | $297.20 | $293.50 | $296.94 | 1.9M |
| 2026-03-31 | $298.61 | $300.00 | $292.62 | $295.35 | 2.4M |
| 2026-03-30 | $297.25 | $298.42 | $293.87 | $297.58 | 1.3M |
| 2026-03-27 | $297.58 | $299.12 | $293.30 | $293.78 | 1.6M |
| 2026-03-26 | $297.55 | $300.85 | $294.08 | $297.58 | 2.1M |
| 2026-03-25 | $300.95 | $302.26 | $292.95 | $293.93 | 2.7M |
| 2026-03-24 | $303.96 | $307.34 | $302.00 | $302.68 | 1.8M |
| 2026-03-23 | $305.00 | $307.98 | $304.52 | $306.56 | 2.0M |
| 2026-03-20 | $310.31 | $311.87 | $304.50 | $307.32 | 3.9M |
| 2026-03-19 | $310.94 | $313.19 | $307.77 | $310.71 | 2.0M |
| 2026-03-18 | $311.95 | $314.17 | $308.43 | $308.90 | 1.6M |
| 2026-03-17 | $313.37 | $316.75 | $312.09 | $313.33 | 1.4M |
| 2026-03-16 | $309.26 | $314.30 | $308.97 | $313.83 | 1.9M |
| 2026-03-13 | $312.08 | $314.39 | $310.87 | $311.40 | 2.3M |
| 2026-03-12 | $308.24 | $312.51 | $305.07 | $311.19 | 2.4M |
| 2026-03-11 | $304.56 | $305.66 | $302.09 | $303.33 | 2.1M |
| 2026-03-10 | $309.26 | $310.20 | $300.81 | $306.34 | 2.7M |
| 2026-03-09 | $317.33 | $320.86 | $314.57 | $319.09 | 3.6M |
| 2026-03-06 | $315.90 | $320.29 | $314.16 | $317.10 | 1.8M |
| 2026-03-05 | $318.18 | $320.60 | $314.96 | $316.81 | 2.2M |
| 2026-03-04 | $319.82 | $322.15 | $317.81 | $320.00 | 2.6M |
| 2026-03-03 | $327.55 | $329.16 | $324.04 | $325.13 | 2.5M |
| 2026-03-02 | $322.07 | $327.79 | $321.70 | $326.46 | 2.5M |
| 2026-02-27 | $319.39 | $321.81 | $316.64 | $319.50 | 2.8M |
| 2026-02-26 | $310.39 | $316.79 | $309.00 | $316.45 | 2.5M |
| 2026-02-25 | $317.65 | $322.57 | $306.34 | $307.36 | 3.9M |
| 2026-02-24 | $313.44 | $319.24 | $313.28 | $319.03 | 2.4M |
| 2026-02-23 | $309.27 | $314.19 | $308.87 | $314.00 | 3.1M |
| 2026-02-20 | $303.70 | $308.32 | $302.64 | $308.09 | 2.8M |
| 2026-02-19 | $302.53 | $304.09 | $300.62 | $303.91 | 1.4M |
| 2026-02-18 | $303.24 | $304.94 | $299.48 | $302.55 | 2.0M |
| 2026-02-17 | $305.26 | $308.20 | $302.10 | $303.23 | 2.1M |
| 2026-02-13 | $303.76 | $305.42 | $302.03 | $303.07 | 2.2M |
| 2026-02-12 | $300.72 | $307.39 | $295.27 | $301.64 | 2.5M |
| 2026-02-11 | $306.56 | $308.18 | $301.78 | $302.48 | 2.5M |
| 2026-02-10 | $306.53 | $309.35 | $302.55 | $306.76 | 2.3M |
| 2026-02-09 | $302.27 | $307.84 | $301.68 | $307.24 | 2.4M |
| 2026-02-06 | $299.46 | $302.79 | $297.66 | $302.27 | 2.9M |
| 2026-02-05 | $297.00 | $302.20 | $294.63 | $297.38 | 2.5M |
| 2026-02-04 | $292.41 | $296.76 | $286.53 | $294.62 | 3.2M |
| 2026-02-03 | $290.49 | $296.16 | $287.43 | $293.07 | 4.0M |
| 2026-02-02 | $289.47 | $293.78 | $288.29 | $290.77 | 2.0M |
| 2026-01-30 | $289.80 | $290.69 | $286.29 | $289.06 | 1.4M |
| 2026-01-29 | $286.86 | $291.76 | $286.55 | $289.83 | 1.9M |
| 2026-01-28 | $283.97 | $286.76 | $282.72 | $286.05 | 1.5M |
| 2026-01-27 | $283.77 | $284.90 | $282.10 | $284.48 | 1.6M |
| 2026-01-26 | $282.72 | $285.93 | $282.52 | $284.05 | 1.8M |
| 2026-01-23 | $281.46 | $283.74 | $279.77 | $282.74 | 1.7M |
| 2026-01-22 | $279.05 | $282.76 | $278.14 | $281.39 | 1.9M |
| 2026-01-21 | $280.19 | $281.36 | $276.59 | $279.07 | 2.2M |
| 2026-01-20 | $280.01 | $283.20 | $278.12 | $279.91 | 2.5M |
| 2026-01-16 | $272.54 | $280.19 | $270.87 | $279.50 | 2.4M |
| 2026-01-15 | $274.39 | $276.45 | $271.91 | $272.59 | 1.7M |
| 2026-01-14 | $270.26 | $275.36 | $270.02 | $275.23 | 1.8M |
| 2026-01-13 | $265.09 | $268.75 | $262.79 | $268.45 | 3.1M |
| 2026-01-12 | $262.60 | $268.00 | $262.60 | $264.98 | 3.1M |
| 2026-01-09 | $266.78 | $267.36 | $262.19 | $262.45 | 1.9M |
| 2026-01-08 | $266.71 | $269.77 | $265.85 | $266.64 | 1.5M |
| 2026-01-07 | $268.70 | $272.28 | $263.50 | $266.85 | 2.9M |
| 2026-01-06 | $273.41 | $275.00 | $264.54 | $269.15 | 2.9M |
| 2026-01-05 | $267.77 | $275.50 | $267.67 | $275.06 | 1.4M |
| 2026-01-02 | $272.25 | $272.54 | $268.17 | $269.68 | 1.2M |
| 2025-12-31 | $275.70 | $276.02 | $272.89 | $273.08 | 1.0M |
| 2025-12-30 | $278.22 | $278.58 | $275.69 | $275.83 | 1.3M |
| 2025-12-29 | $277.43 | $278.55 | $276.62 | $278.42 | 1.0M |
| 2025-12-26 | $276.56 | $277.64 | $276.00 | $276.73 | 0.5M |
| 2025-12-24 | $274.99 | $277.00 | $274.99 | $276.38 | 0.6M |
| 2025-12-23 | $272.53 | $275.81 | $271.01 | $275.53 | 0.8M |
| 2025-12-22 | $268.50 | $273.28 | $267.95 | $273.20 | 1.2M |
| 2025-12-19 | $265.36 | $270.44 | $265.17 | $269.09 | 4.3M |
| 2025-12-18 | $272.98 | $274.28 | $265.41 | $266.03 | 2.1M |
| 2025-12-17 | $273.35 | $276.51 | $272.14 | $273.74 | 1.4M |
| 2025-12-16 | $271.86 | $273.44 | $269.61 | $272.95 | 1.8M |
| 2025-12-15 | $272.97 | $276.52 | $268.86 | $272.18 | 3.1M |
| 2025-12-12 | $272.00 | $273.77 | $271.20 | $273.55 | 1.4M |
| 2025-12-11 | $267.34 | $272.56 | $267.25 | $272.41 | 1.8M |
| 2025-12-10 | $269.23 | $271.30 | $265.25 | $266.33 | 2.2M |
| 2025-12-09 | $270.83 | $273.34 | $268.82 | $270.12 | 1.3M |
| 2025-12-08 | $270.50 | $271.47 | $268.50 | $270.42 | 1.6M |
| 2025-12-05 | $273.35 | $273.87 | $270.10 | $270.87 | 2.0M |
| 2025-12-04 | $275.97 | $276.25 | $271.62 | $273.19 | 2.4M |
| 2025-12-03 | $276.05 | $279.81 | $273.12 | $274.34 | 1.8M |