CME: CME Group Inc.

As of Thursday, July 10th, 2025

$ 275.19

-0.45 -0.16%

Open: 275.64
High: 277.90
Low: 274.71
Volume: 1,595,807
Previous Close on Wednesday, July 9th, 2025

$ 275.64

+0.01 +0.00%

Open: 275.00
High: 275.75
Low: 271.56
Volume: 2,841,480

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-10 275.64 277.90 274.71 275.19 1,595,807 -0.45 -0.16
2025-07-09 275.00 275.75 271.56 275.64 2,841,480 +0.01 +0.00
2025-07-08 280.55 281.93 274.57 275.63 3,336,658 -6.92 -2.45
2025-07-07 277.24 282.57 274.99 282.55 2,248,171 +5.85 +2.11
2025-07-03 275.83 276.91 273.49 276.70 1,233,956 +0.88 +0.32
2025-07-02 275.00 276.55 271.12 275.82 2,032,556 +0.40 +0.15
2025-07-01 277.64 277.64 271.18 275.42 2,010,121 -0.20 -0.07
2025-06-30 274.21 275.91 272.03 275.62 2,472,789 +0.86 +0.31
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 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -0.63 -0.23 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 277.14
10D 282.57
On 2025-07-07		 271.12
On 2025-07-02		 2.16 0.79 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 276.02
20D 282.57
On 2025-07-07		 263.21
On 2025-06-20		 9.09 3.42 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 273.53
WTD 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -1.51 -0.55 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 277.25
MTD 282.57
On 2025-07-07		 271.12
On 2025-07-02		 -0.43 -0.16 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 276.71
As of Thursday, July 10th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

252.57 +2.24 +0.89 5,442,480
KO

The Coca-Cola Company

69.77 +0.29 +0.42 14,580,193
PFE

Pfizer Inc.

25.78 +0.22 +0.86 36,555,872
VZ

Verizon Communications Inc.

42.03 -0.58 -1.36 19,228,497
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,650.64 +192.34 +0.43 447,774,785
DJTA

Dow Jones Transportation Average

16,316.19 +413.68 +2.60 285,680,281
SPX

S&P 500 Index

6,280.46 +17.20 +0.27
OEX

S&P 100 Index

3,080.65 +7.93 +0.26
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,829.26 -35.64 -0.16
NYA

NYSE Composite Index

20,678.11 +69.89 +0.34
XAX

NYSE AMEX Composite Index

5,884.62 +56.77 +0.97
RUI

RUSSELL 1000 Index

3,437.82 +8.44 +0.25
RUT

Russell 2000 Index

2,263.41 +10.92 +0.48
RUA

Russell 3000 Index

3,574.42 +9.14 +0.26
VIX

CBOE Volatility Index

15.78 -0.16 -1.00
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.99 -0.02 -0.09
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.67 -0.05 -0.24
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.92 -0.10 -0.53
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,451.77 -18.67 -0.18
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

275.19 -0.45 -0.16 1,595,807