CME: CME Group Inc.

As of Friday, May 15th, 2026

$ 298.86

+1.16 +0.39%

Open: 301.28
High: 304.72
Low: 297.88
Volume: 2,206,253
Previous Close on Thursday, May 14th, 2026

$ 297.70

+0.57 +0.19%

Open: 297.33
High: 298.86
Low: 294.40
Volume: 1,558,801

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-15 301.28 304.72 297.88 298.86 2,206,253 +1.16 +0.39
2026-05-14 297.33 298.86 294.40 297.70 1,558,801 +0.57 +0.19
2026-05-13 285.45 297.78 284.62 297.13 3,476,677 +11.38 +3.98
2026-05-12 286.03 287.47 282.41 285.75 3,197,990 +3.17 +1.12
2026-05-11 281.42 284.21 280.63 282.58 2,522,951 +1.33 +0.47
2026-05-08 286.41 286.95 280.69 281.25 2,257,294 -5.60 -1.95
2026-05-07 288.20 288.38 285.15 286.85 2,185,502 -1.49 -0.52
2026-05-06 285.78 288.89 283.02 288.34 2,168,417 +1.52 +0.53
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 304.72
On 2026-05-15		 280.63
On 2026-05-11		 17.61 6.26 284.21
On 2026-05-11		 284.21
On 2026-05-11		 0.00 292.40
10D 304.72
On 2026-05-15		 280.63
On 2026-05-11		 9.32 3.22 292.34
On 2026-05-04		 280.63
On 2026-05-11		 -4.00 289.56
20D 304.72
On 2026-05-15		 274.60
On 2026-04-22		 11.21 3.90 289.99
On 2026-04-20		 274.60
On 2026-04-22		 -5.31 287.74
WTD 304.72
On 2026-05-15		 280.63
On 2026-05-11		 17.61 6.26 284.21
On 2026-05-11		 284.21
On 2026-05-11		 0.00 292.40
MTD 304.72
On 2026-05-15		 280.63
On 2026-05-11		 11.04 3.84 292.34
On 2026-05-04		 280.63
On 2026-05-11		 -4.00 289.56
As of Friday, May 15th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

281.53 -10.01 -3.43 4,983,755
KO

The Coca-Cola Company

80.82 +0.37 +0.46 17,256,662
PFE

Pfizer Inc.

25.33 -0.42 -1.63 36,860,496
VZ

Verizon Communications Inc.

46.37 -0.69 -1.47 23,323,644
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,526.17 -537.29 -1.07 579,394,766
DJTA

Dow Jones Transportation Average

20,134.18 +76.77 +0.38 106,891,762
SPX

S&P 500 Index

7,408.50 -92.74 -1.24
OEX

S&P 100 Index

3,695.95 -46.96 -1.25
NDX

NASDAQ 100 Index

29,125.20 -455.10 -1.54
NYA

NYSE Composite Index

22,799.43 -302.42 -1.31
XAX

NYSE AMEX Composite Index

9,158.96 +40.52 +0.44
RUI

RUSSELL 1000 Index

4,017.68 -51.17 -1.26
RUT

Russell 2000 Index

2,793.30 -69.79 -2.44
RUA

Russell 3000 Index

4,187.46 -55.67 -1.31
VIX

CBOE Volatility Index

18.54 +1.24 +7.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.08 +0.13 +0.54
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.30 +0.31 +1.35
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.43 +0.57 +2.73
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

298.86 +1.16 +0.39 2,206,253