CME: CME Group Inc.

As of Thursday, November 12th, 2026

$ 315.50

-0.37 -0.12%

Open: 320.07
High: 321.34
Low: 314.90
Volume: 1,988,342
Previous Close on Wednesday, November 11th, 2026

$ 315.87

+6.78 +2.19%

Open: 308.26
High: 316.27
Low: 308.26
Volume: 1,751,739

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-12 320.07 321.34 314.90 315.50 1,988,342 -0.37 -0.12
2026-11-11 308.26 316.27 308.26 315.87 1,751,739 +6.78 +2.19
2026-11-10 304.47 309.63 303.77 309.09 1,730,185 +4.57 +1.50
2026-11-09 305.28 307.99 300.58 304.52 1,685,145 -1.37 -0.45
2026-11-06 303.68 308.76 301.40 305.89 1,407,974 -1.35 -0.44
2026-11-05 311.89 312.80 306.00 307.24 2,109,800 -1.03 -0.33
2026-11-04 303.91 308.38 300.29 308.27 2,068,138 +4.21 +1.38
2026-11-03 306.11 306.53 300.91 304.06 1,696,226 -2.18 -0.71
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 321.34
On 2026-11-12		 300.58
On 2026-11-09		 8.26 2.69 308.76
On 2026-11-06		 300.58
On 2026-11-09		 -2.65 310.17
10D 321.34
On 2026-11-12		 300.29
On 2026-11-04		 19.08 6.44 312.80
On 2026-11-05		 300.58
On 2026-11-09		 -3.91 307.98
20D 321.34
On 2026-11-12		 289.50
On 2026-10-16		 26.04 9.00 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 303.10
WTD 321.34
On 2026-11-12		 300.58
On 2026-11-09		 9.61 3.14 307.99
On 2026-11-09		 307.99
On 2026-11-09		 0.00 311.24
MTD 321.34
On 2026-11-12		 300.29
On 2026-11-04		 12.36 4.08 312.80
On 2026-11-05		 300.58
On 2026-11-09		 -3.91 308.52
As of Thursday, November 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

333.00 -9.75 -2.84 4,370,525
KO

The Coca-Cola Company

97.44 -0.13 -0.13 13,805,986
PFE

Pfizer Inc.

28.85 -0.59 -2.00 30,482,826
VZ

Verizon Communications Inc.

46.55 -0.05 -0.11 12,933,860
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,297.81 -187.01 -0.36 996,168,813
DJTA

Dow Jones Transportation Average

20,539.01 -119.64 -0.58 52,451,862
SPX

S&P 500 Index

7,592.92 -26.42 -0.35
OEX

S&P 100 Index

3,739.57 -6.66 -0.18
NDX

NASDAQ 100 Index

28,289.19 -85.06 -0.30
NYA

NYSE Composite Index

24,469.23 -178.77 -0.73
XAX

NYSE AMEX Composite Index

8,098.94 -17.79 -0.22
RUI

RUSSELL 1000 Index

4,135.16 -17.36 -0.42
RUT

Russell 2000 Index

2,799.06 -47.20 -1.66
RUA

Russell 3000 Index

4,306.93 -20.24 -0.47
VIX

CBOE Volatility Index

18.78 +1.27 +7.25
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.64 +0.41 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.73 +0.64 +3.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.13 +0.89 +4.63
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

315.50 -0.37 -0.12 1,988,342