CME: CME Group Inc.

As of Wednesday, June 18th, 2025

$ 272.10

+2.40 +0.89%

Open: 269.82
High: 272.29
Low: 268.21
Volume: 2,515,433
Previous Close on Tuesday, June 17th, 2025

$ 269.70

+2.19 +0.82%

Open: 267.60
High: 270.52
Low: 266.40
Volume: 1,795,254

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-18 269.82 272.29 268.21 272.10 2,515,433 +2.40 +0.89
2025-06-17 267.60 270.52 266.40 269.70 1,795,254 +2.19 +0.82
2025-06-16 269.66 270.94 266.00 267.51 2,588,414 -1.99 -0.74
2025-06-13 273.97 273.97 268.85 269.50 1,576,336 -1.46 -0.54
2025-06-12 270.59 272.07 268.25 270.96 2,189,597 +1.31 +0.49
2025-06-11 266.11 269.72 264.35 269.65 2,692,432 +3.55 +1.33
2025-06-10 268.89 269.06 264.31 266.10 2,640,313 -2.25 -0.84
2025-06-09 271.54 271.82 265.02 268.35 3,013,345 -5.89 -2.15
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 273.97
On 2025-06-13		 266.00
On 2025-06-16		 2.45 0.91 273.97
On 2025-06-13		 266.00
On 2025-06-16		 -2.91 269.95
10D 278.13
On 2025-06-05		 264.31
On 2025-06-10		 -5.78 -2.08 278.13
On 2025-06-05		 264.31
On 2025-06-10		 -4.97 270.30
20D 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -5.77 -2.08 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -9.11 277.35
WTD 272.29
On 2025-06-18		 266.00
On 2025-06-16		 2.60 0.96 270.94
On 2025-06-16		 266.40
On 2025-06-17		 -1.68 269.77
MTD 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -16.90 -5.85 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -9.11 273.38
As of Wednesday, June 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

235.89 +0.14 +0.06 7,437,045
KO

The Coca-Cola Company

69.21 -0.41 -0.59 15,834,132
PFE

Pfizer Inc.

23.88 -0.12 -0.50 36,281,670
VZ

Verizon Communications Inc.

41.67 -0.18 -0.43 18,585,339
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,171.66 -44.14 -0.10 484,334,589
DJTA

Dow Jones Transportation Average

14,725.50 +36.83 +0.25 137,064,195
SPX

S&P 500 Index

5,980.87 -1.85 -0.03
OEX

S&P 100 Index

2,929.44 -1.11 -0.04
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,719.69 +0.61 +0.00
NYA

NYSE Composite Index

19,901.13 -17.15 -0.09
XAX

NYSE AMEX Composite Index

5,803.74 -3.43 -0.06
RUI

RUSSELL 1000 Index

3,273.81 +0.14 +0.00
RUT

Russell 2000 Index

2,112.96 +11.00 +0.52
RUA

Russell 3000 Index

3,401.00 +0.90 +0.03
VIX

CBOE Volatility Index

20.16 -1.41 -6.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 -0.31 -1.31
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.98 -0.61 -2.59
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.96 -0.91 -3.98
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,976.68 +0.47 +0.00
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

272.10 +2.40 +0.89 2,515,433