CME: CME Group Inc.

As of Monday, November 17th, 2025

$ 285.04

-- 0 0%

Open: 285.04
High: 285.04
Low: 285.04
Volume: N/A
Previous Close on Friday, November 14th, 2025

$ 285.04

+1.50 +0.53%

Open: 285.00
High: 285.85
Low: 281.44
Volume: 3,339,640

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-11-14 285.00 285.85 281.44 285.04 3,339,640 +1.50 +0.53
2025-11-13 281.55 287.74 280.65 283.54 2,777,624 +3.96 +1.42
2025-11-12 278.17 281.42 278.17 279.58 1,100,148 +0.74 +0.27
2025-11-11 279.25 280.20 276.54 278.84 1,223,730 +1.56 +0.56
2025-11-10 274.70 277.50 270.62 277.28 1,429,000 +0.78 +0.28
2025-11-07 273.87 279.02 272.01 276.50 2,158,527 +5.08 +1.87
2025-11-06 267.44 272.20 266.07 271.42 1,841,699 +3.42 +1.28
2025-11-05 266.59 271.10 266.52 268.00 2,379,813 +0.15 +0.06
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 287.74
On 2025-11-13		 270.62
On 2025-11-10		 8.54 3.09 287.74
On 2025-11-13		 281.44
On 2025-11-14		 -2.19 280.86
10D 287.74
On 2025-11-13		 261.42
On 2025-11-03		 19.55 7.36 279.02
On 2025-11-07		 270.62
On 2025-11-10		 -3.01 275.22
20D 287.74
On 2025-11-13		 257.17
On 2025-10-29		 17.11 6.38 273.39
On 2025-10-28		 257.17
On 2025-10-29		 -5.93 271.10
WTD 287.74
On 2025-11-13		 270.62
On 2025-11-10		 8.54 3.09 287.74
On 2025-11-13		 281.44
On 2025-11-14		 -2.19 280.86
MTD 287.74
On 2025-11-13		 261.42
On 2025-11-03		 19.55 7.36 279.02
On 2025-11-07		 270.62
On 2025-11-10		 -3.01 275.22
As of Friday, November 14th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

300.93 -3.89 -1.28 1,456,946
KO

The Coca-Cola Company

71.21 +0.05 +0.06 5,638,496
PFE

Pfizer Inc.

25.36 +0.30 +1.21 44,912,869
VZ

Verizon Communications Inc.

41.14 +0.08 +0.18 12,445,889
VIX

CBOE Volatility Index

22.15 +2.32 +11.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,701.60 -445.88 -0.95 294,476,889
DJTA

Dow Jones Transportation Average

15,834.76 -237.80 -1.48 60,376,908
SPX

S&P 500 Index

6,675.58 -58.53 -0.87
OEX

S&P 100 Index

3,358.66 -27.87 -0.82
NDX

NASDAQ 100 Index

24,790.62 -217.62 -0.87
NYA

NYSE Composite Index

21,280.84 -189.42 -0.88
XAX

NYSE AMEX Composite Index

7,262.33 -27.49 -0.38
RUI

RUSSELL 1000 Index

3,638.01 -32.80 -0.89
RUT

Russell 2000 Index

2,358.14 -30.09 -1.26
RUA

Russell 3000 Index

3,780.04 -34.68 -0.91
VIX

CBOE Volatility Index

22.15 +2.32 +11.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.83 +0.47 +1.93
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.25 +0.90 +3.85
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.97 +1.39 +6.44
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,635.27 -76.24 -0.65
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

285.04 0.00 0.00