CME: CME Group Inc.

As of Friday, August 8th, 2025

$ 282.21

+1.26 +0.45%

Open: 281.97
High: 284.30
Low: 280.00
Volume: 1,486,908
Previous Close on Thursday, August 7th, 2025

$ 280.95

-0.40 -0.14%

Open: 281.40
High: 283.55
Low: 278.55
Volume: 1,675,904

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-08 281.97 284.30 280.00 282.21 1,486,908 +1.26 +0.45
2025-08-07 281.40 283.55 278.55 280.95 1,675,904 -0.40 -0.14
2025-08-06 283.80 283.98 279.10 281.35 1,677,315 -3.26 -1.15
2025-08-05 287.21 287.59 284.43 284.61 1,568,225 -2.49 -0.87
2025-08-04 280.76 287.27 280.53 287.10 1,721,299 +6.34 +2.26
2025-08-01 280.79 282.06 279.15 280.76 3,010,998 +2.48 +0.89
2025-07-31 276.97 280.85 276.07 278.28 1,961,422 +0.54 +0.19
2025-07-30 274.82 278.30 273.57 277.74 1,403,303 +3.14 +1.14
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 287.59
On 2025-08-05		 278.55
On 2025-08-07		 1.45 0.52 287.59
On 2025-08-05		 278.55
On 2025-08-07		 -3.14 283.24
10D 287.59
On 2025-08-05		 273.57
On 2025-07-30		 2.66 0.95 287.59
On 2025-08-05		 278.55
On 2025-08-07		 -3.14 280.17
20D 287.59
On 2025-08-05		 272.00
On 2025-07-21		 7.13 2.59 287.59
On 2025-08-05		 278.55
On 2025-08-07		 -3.14 278.33
WTD 287.59
On 2025-08-05		 278.55
On 2025-08-07		 1.45 0.52 287.59
On 2025-08-05		 278.55
On 2025-08-07		 -3.14 283.24
MTD 287.59
On 2025-08-05		 278.55
On 2025-08-07		 3.93 1.41 287.59
On 2025-08-05		 278.55
On 2025-08-07		 -3.14 282.83
As of Friday, August 8th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.01 +2.99 +1.10 3,281,822
KO

The Coca-Cola Company

70.34 -0.09 -0.13 9,224,173
PFE

Pfizer Inc.

24.58 +0.35 +1.44 36,339,716
VZ

Verizon Communications Inc.

43.15 +0.20 +0.47 13,024,225
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,175.61 +206.97 +0.47 449,322,173
DJTA

Dow Jones Transportation Average

15,340.41 -63.00 -0.41 117,480,086
SPX

S&P 500 Index

6,389.45 +49.45 +0.78
OEX

S&P 100 Index

3,170.68 +33.74 +1.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,611.27 +221.74 +0.95
NYA

NYSE Composite Index

20,524.24 +58.50 +0.29
XAX

NYSE AMEX Composite Index

6,191.14 +16.43 +0.27
RUI

RUSSELL 1000 Index

3,491.96 +23.59 +0.68
RUT

Russell 2000 Index

2,218.42 +3.70 +0.17
RUA

Russell 3000 Index

3,625.24 +23.73 +0.66
VIX

CBOE Volatility Index

15.15 -1.42 -8.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.69 -0.28 -1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.48 -0.43 -2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.70 -0.65 -3.36
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,895.83 +130.74 +1.21
 
Recent
Ticker Last Chg %Chg Volume
RHHBY

Roche Holding AG

38.23 -0.39 -1.01 1,388,543
INCY

Incyte Corporation

78.39 +0.19 +0.24 1,159,998
BA

The Boeing Company

229.12 +1.79 +0.79 4,712,525
NUGT

Direxion Daily Gold Miners Bull 3X Shares

91.10 +0.46 +0.51 831,638
CME

CME Group Inc.

282.21 +1.26 +0.45 1,486,908