CME: CME Group Inc.

As of Wednesday, March 25th, 2026

$ 293.93

-8.75 -2.89%

Open: 300.95
High: 302.26
Low: 292.95
Volume: 2,653,304
Previous Close on Tuesday, March 24th, 2026

$ 302.68

-3.88 -1.27%

Open: 303.96
High: 307.34
Low: 302.00
Volume: 1,744,654

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-25 300.95 302.26 292.95 293.93 2,653,304 -8.75 -2.89
2026-03-24 303.96 307.34 302.00 302.68 1,744,654 -3.88 -1.27
2026-03-23 305.00 307.98 304.52 306.56 1,960,886 -0.76 -0.25
2026-03-20 310.31 311.87 304.50 307.32 3,936,481 -3.39 -1.09
2026-03-19 310.94 313.19 307.77 310.71 1,995,578 +1.81 +0.59
2026-03-18 311.95 314.17 308.43 308.90 1,503,337 -4.43 -1.41
2026-03-17 313.37 316.75 312.09 313.33 1,370,902 -0.50 -0.16
2026-03-16 310.94 314.30 308.97 313.83 1,936,764 +2.43 +0.78
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 313.19
On 2026-03-19		 292.95
On 2026-03-25		 -14.97 -4.85 313.19
On 2026-03-19		 292.95
On 2026-03-25		 -6.46 304.24
10D 316.75
On 2026-03-17		 292.95
On 2026-03-25		 -9.40 -3.10 316.75
On 2026-03-17		 292.95
On 2026-03-25		 -7.51 307.99
20D 329.16
On 2026-03-03		 292.95
On 2026-03-25		 -13.43 -4.37 329.16
On 2026-03-03		 292.95
On 2026-03-25		 -11.00 312.50
WTD 307.98
On 2026-03-23		 292.95
On 2026-03-25		 -13.39 -4.36 307.98
On 2026-03-23		 292.95
On 2026-03-25		 -4.88 301.06
MTD 329.16
On 2026-03-03		 292.95
On 2026-03-25		 -25.57 -8.00 329.16
On 2026-03-03		 292.95
On 2026-03-25		 -11.00 311.90
As of Wednesday, March 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

296.56 +5.93 +2.04 4,349,021
KO

The Coca-Cola Company

75.25 +0.58 +0.78 14,657,540
PFE

Pfizer Inc.

27.28 +0.32 +1.19 33,863,186
VZ

Verizon Communications Inc.

50.37 -0.54 -1.06 21,783,745
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,429.49 +305.43 +0.66 460,260,343
DJTA

Dow Jones Transportation Average

18,441.06 +112.24 +0.61 141,126,910
SPX

S&P 500 Index

6,591.90 +35.53 +0.54
OEX

S&P 100 Index

3,217.87 +20.03 +0.63
NDX

NASDAQ 100 Index

24,162.98 +160.53 +0.67
NYA

NYSE Composite Index

22,127.62 +156.32 +0.71
XAX

NYSE AMEX Composite Index

8,725.80 +104.73 +1.21
RUI

RUSSELL 1000 Index

3,599.06 +20.57 +0.57
RUT

Russell 2000 Index

2,536.38 +30.94 +1.23
RUA

Russell 3000 Index

3,753.47 +22.59 +0.61
VIX

CBOE Volatility Index

25.36 -1.59 -5.90
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.33 -0.31 -1.16
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.69 -0.53 -1.95
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.65 -0.91 -3.43
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

293.93 -8.75 -2.89 2,653,304