CME: CME Group Inc.

As of Monday, June 30th, 2025

$ 275.62

+0.86 +0.31%

Open: 274.21
High: 275.91
Low: 272.03
Volume: 2,472,988
Previous Close on Friday, June 27th, 2025

$ 274.76

+1.93 +0.71%

Open: 272.57
High: 274.93
Low: 271.51
Volume: 2,682,041

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-30 274.21 275.91 272.03 275.62 2,472,789 +0.86 +0.31
2025-06-27 272.57 274.93 271.51 274.76 2,682,041 +1.93 +0.71
2025-06-26 274.56 274.56 271.73 272.83 2,426,054 -0.20 -0.07
2025-06-25 270.63 273.54 269.69 273.03 1,587,318 +1.65 +0.61
2025-06-24 273.33 273.59 270.00 271.38 2,088,928 -1.28 -0.47
2025-06-23 274.26 275.83 271.08 272.66 2,336,481 -1.33 -0.49
2025-06-20 271.42 274.28 263.21 273.99 10,644,848 +1.89 +0.69
2025-06-18 269.82 272.29 268.21 272.10 2,515,433 +2.40 +0.89
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 275.91
On 2025-06-30		 269.69
On 2025-06-25		 2.96 1.09 273.59
On 2025-06-24		 269.69
On 2025-06-25		 -1.43 273.52
10D 275.91
On 2025-06-30		 263.21
On 2025-06-20		 6.12 2.27 275.83
On 2025-06-23		 269.69
On 2025-06-25		 -2.23 272.36
20D 290.79
On 2025-06-02		 263.21
On 2025-06-20		 -13.38 -4.63 290.79
On 2025-06-02		 263.21
On 2025-06-20		 -9.49 273.41
WTD 275.91
On 2025-06-30		 272.03
On 2025-06-30		 0.86 0.31 -- -- -- 275.62
MTD 290.79
On 2025-06-02		 263.21
On 2025-06-20		 -13.38 -4.63 290.79
On 2025-06-02		 263.21
On 2025-06-20		 -9.49 273.41
As of Monday, June 30th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

257.39 +2.88 +1.13 7,778,451
KO

The Coca-Cola Company

70.75 +0.42 +0.60 15,420,744
PFE

Pfizer Inc.

24.24 +0.05 +0.21 44,585,293
VZ

Verizon Communications Inc.

43.27 +0.96 +2.27 22,782,925
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,094.77 +275.50 +0.63 623,631,569
DJTA

Dow Jones Transportation Average

15,394.51 -100.03 -0.65 110,371,574
SPX

S&P 500 Index

6,204.95 +31.88 +0.52
OEX

S&P 100 Index

3,045.80 +14.33 +0.47
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,679.01 +144.81 +0.64
NYA

NYSE Composite Index

20,429.55 +91.14 +0.45
XAX

NYSE AMEX Composite Index

5,781.32 +30.22 +0.53
RUI

RUSSELL 1000 Index

3,395.61 +17.78 +0.53
RUT

Russell 2000 Index

2,175.04 +2.51 +0.12
RUA

Russell 3000 Index

3,526.40 +17.86 +0.51
VIX

CBOE Volatility Index

16.73 +0.41 +2.51
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.48 -0.24 -1.06
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.04 -0.19
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.44 -0.01 -0.05
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,375.82 +74.49 +0.72
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

275.62 +0.86 +0.31 2,472,988