CME: CME Group Inc.
$ 286.45 |
|
+0.95 +0.33% |
|
| Open: | 286.39 |
| High: | 289.90 |
| Low: | 282.94 |
| Volume: | 1,610,149 |
$ 285.50
-0.30 -0.10%
| Open: | 284.15 |
| High: | 287.44 |
| Low: | 282.87 |
| Volume: | 2,905,894 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-09-01 | 286.39 | 289.90 | 282.94 | 286.45 | 1,610,149 | +0.95 | +0.33 |
| 2026-08-31 | 284.15 | 287.44 | 282.87 | 285.50 | 2,905,894 | -0.30 | -0.10 |
| 2026-08-28 | 281.20 | 286.30 | 279.86 | 285.80 | 2,740,835 | +4.86 | +1.73 |
| 2026-08-27 | 280.09 | 282.71 | 279.46 | 280.94 | 2,057,911 | -0.02 | -0.01 |
| 2026-08-26 | 278.41 | 282.17 | 277.76 | 280.96 | 1,716,677 | +3.64 | +1.31 |
| 2026-08-25 | 277.00 | 279.36 | 273.22 | 277.32 | 1,399,873 | -1.85 | -0.66 |
| 2026-08-24 | 276.17 | 279.78 | 274.15 | 279.17 | 1,222,204 | +4.19 | +1.52 |
| 2026-08-21 | 272.58 | 275.50 | 271.64 | 274.98 | 1,682,506 | +4.11 | +1.52 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 289.90 On 2026-09-01 |
277.76 On 2026-08-26 |
9.13 | 3.29 | 282.17 On 2026-08-26 |
282.17 On 2026-08-26 |
0.00 | 283.93 |
| 10D | 289.90 On 2026-09-01 |
262.20 On 2026-08-19 |
14.91 | 5.49 | 279.78 On 2026-08-24 |
273.22 On 2026-08-25 |
-2.34 | 278.89 |
| 20D | 289.90 On 2026-09-01 |
256.83 On 2026-08-12 |
23.82 | 9.07 | 269.00 On 2026-08-06 |
256.83 On 2026-08-12 |
-4.52 | 272.16 |
| WTD | 289.90 On 2026-09-01 |
282.87 On 2026-08-31 |
0.65 | 0.23 | 287.44 On 2026-08-31 |
287.44 On 2026-08-31 |
0.00 | 285.98 |
| MTD | 289.90 On 2026-09-01 |
282.94 On 2026-09-01 |
0.95 | 0.33 | -- | -- | -- | 286.45 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
52,766.88 | -419.02 | -0.79 | 403,485,877 |
|
DJTA
Dow Jones Transportation Average |
20,767.36 | -534.65 | -2.51 | 62,035,835 |
|
SPX
S&P 500 Index |
7,631.47 | -54.67 | -0.71 | |
|
OEX
S&P 100 Index |
3,779.24 | -21.90 | -0.58 | |
|
NDX
NASDAQ 100 Index |
29,077.22 | -379.75 | -1.29 | |
|
NYA
NYSE Composite Index |
24,349.28 | -112.67 | -0.46 | |
|
XAX
NYSE AMEX Composite Index |
8,901.23 | +100.04 | +1.14 | |
|
RUI
RUSSELL 1000 Index |
4,154.67 | -32.56 | -0.78 | |
|
RUT
Russell 2000 Index |
2,920.13 | -36.32 | -1.23 | |
|
RUA
Russell 3000 Index |
4,333.81 | -34.78 | -0.80 | |
|
VIX
CBOE Volatility Index |
16.34 | +1.42 | +9.52 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.93 | +0.06 | +0.27 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
20.56 | +0.39 | +1.93 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
18.33 | +0.79 | +4.50 |