CME: CME Group Inc.

As of Thursday, July 17th, 2025

$ 277.53

-- 0 0%

Open: 277.53
High: 277.53
Low: 277.53
Volume: N/A
Previous Close on Wednesday, July 16th, 2025

$ 277.53

+2.53 +0.92%

Open: 275.00
High: 279.34
Low: 273.71
Volume: 2,432,943

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-16 275.00 279.34 273.71 277.53 2,432,943 +2.53 +0.92
2025-07-15 274.10 275.48 272.25 275.00 1,910,093 -2.06 -0.74
2025-07-14 276.44 278.33 275.71 277.06 1,470,389 +1.98 +0.72
2025-07-11 276.12 276.98 274.23 275.08 1,531,718 -0.11 -0.04
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
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 279.34
On 2025-07-16		 272.25
On 2025-07-15		 1.89 0.69 278.33
On 2025-07-14		 272.25
On 2025-07-15		 -2.18 275.97
10D 282.57
On 2025-07-07		 271.12
On 2025-07-02		 2.11 0.77 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 276.62
20D 282.57
On 2025-07-07		 263.21
On 2025-06-20		 10.02 3.75 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 274.88
WTD 279.34
On 2025-07-16		 272.25
On 2025-07-15		 2.45 0.89 278.33
On 2025-07-14		 272.25
On 2025-07-15		 -2.18 276.53
MTD 282.57
On 2025-07-07		 271.12
On 2025-07-02		 1.91 0.69 282.57
On 2025-07-07		 271.56
On 2025-07-09		 -3.90 276.51
As of Wednesday, July 16th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

262.30 -3.89 -1.46 12,819,027
KO

The Coca-Cola Company

69.87 +0.60 +0.86 10,438,775
PFE

Pfizer Inc.

24.54 -0.07 -0.29 34,676,870
VZ

Verizon Communications Inc.

41.05 -0.21 -0.50 10,226,191
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,515.89 +261.11 +0.59 292,394,488
DJTA

Dow Jones Transportation Average

15,981.56 +161.22 +1.02 151,998,790
SPX

S&P 500 Index

6,299.15 +35.45 +0.57
OEX

S&P 100 Index

3,102.10 +16.06 +0.52
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,084.51 +176.54 +0.77
NYA

NYSE Composite Index

20,589.97 +104.23 +0.51
XAX

NYSE AMEX Composite Index

5,971.52 +22.67 +0.38
RUI

RUSSELL 1000 Index

3,448.80 +21.23 +0.62
RUT

Russell 2000 Index

2,252.27 +25.29 +1.14
RUA

Russell 3000 Index

3,584.58 +22.84 +0.64
VIX

CBOE Volatility Index

16.53 -0.63 -3.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.47 -0.17 -0.75
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.42 -0.18 -0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.72 -0.37 -1.84
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,608.12 +106.28 +1.01
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

277.53 0.00 0.00