CME: CME Group Inc.

As of Friday, January 23rd, 2026

$ 282.74

+1.35 +0.48%

Open: 281.46
High: 283.74
Low: 279.77
Volume: 1,704,294
Previous Close on Thursday, January 22nd, 2026

$ 281.39

+2.32 +0.83%

Open: 279.05
High: 282.76
Low: 278.14
Volume: 1,889,736

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-23 281.46 283.74 279.77 282.74 1,704,294 +1.35 +0.48
2026-01-22 279.05 282.76 278.14 281.39 1,889,736 +2.32 +0.83
2026-01-21 280.19 281.36 276.59 279.07 2,180,890 -0.84 -0.30
2026-01-20 280.01 283.20 278.12 279.91 2,489,322 +0.41 +0.15
2026-01-16 272.54 280.19 270.87 279.50 2,402,524 +6.91 +2.53
2026-01-15 274.39 276.45 271.91 272.59 1,673,695 -2.64 -0.96
2026-01-14 270.26 275.36 270.02 275.23 1,758,875 +6.78 +2.53
2026-01-13 265.09 268.75 262.79 268.45 3,086,633 +3.47 +1.31
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 283.74
On 2026-01-23		 270.87
On 2026-01-16		 10.15 3.72 283.20
On 2026-01-20		 276.59
On 2026-01-21		 -2.33 280.52
10D 283.74
On 2026-01-23		 262.19
On 2026-01-09		 16.10 6.04 283.20
On 2026-01-20		 276.59
On 2026-01-21		 -2.33 274.63
20D 283.74
On 2026-01-23		 262.19
On 2026-01-09		 7.21 2.61 278.58
On 2025-12-30		 262.19
On 2026-01-09		 -5.88 273.71
WTD 283.74
On 2026-01-23		 276.59
On 2026-01-21		 3.24 1.16 283.20
On 2026-01-20		 276.59
On 2026-01-21		 -2.33 280.78
MTD 283.74
On 2026-01-23		 262.19
On 2026-01-09		 9.66 3.54 275.50
On 2026-01-05		 262.19
On 2026-01-09		 -4.83 272.91
As of Friday, January 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

293.87 -1.13 -0.38 7,597,648
KO

The Coca-Cola Company

72.88 +1.01 +1.41 17,993,704
PFE

Pfizer Inc.

25.65 -0.45 -1.72 45,229,561
VZ

Verizon Communications Inc.

39.52 +0.04 +0.10 21,801,533
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,098.71 -285.30 -0.58 460,254,118
DJTA

Dow Jones Transportation Average

18,199.63 -257.54 -1.40 115,679,393
SPX

S&P 500 Index

6,915.61 +2.26 +0.03
OEX

S&P 100 Index

3,419.65 +6.68 +0.20
NDX

NASDAQ 100 Index

25,605.47 +87.12 +0.34
NYA

NYSE Composite Index

22,757.16 -40.00 -0.18
XAX

NYSE AMEX Composite Index

7,903.54 +113.90 +1.46
RUI

RUSSELL 1000 Index

3,777.74 -1.02 -0.03
RUT

Russell 2000 Index

2,669.16 -49.60 -1.82
RUA

Russell 3000 Index

3,940.22 -4.41 -0.11
VIX

CBOE Volatility Index

15.98 +0.34 +2.17
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.81 +0.18 +0.80
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.51 +0.24 +1.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.09 +0.34 +1.81
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

282.74 +1.35 +0.48 1,704,294