CME: CME Group Inc.

As of Friday, December 12th, 2025

$ 273.55

+1.15 +0.42%

Open: 272.00
High: 273.77
Low: 271.20
Volume: 1,428,837
Previous Close on Thursday, December 11th, 2025

$ 272.41

+6.08 +2.28%

Open: 267.34
High: 272.56
Low: 267.25
Volume: 1,708,621

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-12 272.00 273.77 271.20 273.55 1,428,837 +1.15 +0.42
2025-12-11 267.34 272.56 267.25 272.41 1,708,621 +6.08 +2.28
2025-12-10 269.23 271.30 265.25 266.33 2,237,640 -3.79 -1.40
2025-12-09 270.83 273.34 268.82 270.12 1,255,627 -0.30 -0.11
2025-12-08 270.50 271.47 268.50 270.42 1,562,721 -0.45 -0.17
2025-12-05 273.35 273.87 270.10 270.87 1,768,508 -2.32 -0.85
2025-12-04 275.97 276.25 271.62 273.19 2,133,453 -1.15 -0.42
2025-12-03 276.05 279.81 273.12 274.34 1,841,114 -3.15 -1.14
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 273.77
On 2025-12-12		 265.25
On 2025-12-10		 2.68 0.99 273.34
On 2025-12-09		 265.25
On 2025-12-10		 -2.96 270.57
10D 282.99
On 2025-12-01		 265.25
On 2025-12-10		 -7.91 -2.81 282.99
On 2025-12-01		 265.25
On 2025-12-10		 -6.27 272.77
20D 286.33
On 2025-11-17		 265.25
On 2025-12-10		 -9.99 -3.52 286.33
On 2025-11-17		 265.25
On 2025-12-10		 -7.36 275.35
WTD 273.77
On 2025-12-12		 265.25
On 2025-12-10		 2.68 0.99 273.34
On 2025-12-09		 265.25
On 2025-12-10		 -2.96 270.57
MTD 282.99
On 2025-12-01		 265.25
On 2025-12-10		 -7.91 -2.81 282.99
On 2025-12-01		 265.25
On 2025-12-10		 -6.27 272.77
As of Friday, December 12th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.81 +11.39 +3.95 8,933,852
KO

The Coca-Cola Company

70.52 +1.41 +2.04 18,405,391
PFE

Pfizer Inc.

25.85 +0.05 +0.19 50,805,668
VZ

Verizon Communications Inc.

40.89 +0.67 +1.67 20,473,372
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,458.05 -245.96 -0.51 495,837,866
DJTA

Dow Jones Transportation Average

17,504.57 -115.62 -0.66 125,196,155
SPX

S&P 500 Index

6,827.41 -73.59 -1.07
OEX

S&P 100 Index

3,415.21 -35.38 -1.03
NDX

NASDAQ 100 Index

25,196.73 -489.95 -1.91
NYA

NYSE Composite Index

22,004.35 -110.07 -0.50
XAX

NYSE AMEX Composite Index

7,183.31 -45.11 -0.62
RUI

RUSSELL 1000 Index

3,727.91 -40.78 -1.08
RUT

Russell 2000 Index

2,551.46 -39.15 -1.51
RUA

Russell 3000 Index

3,882.58 -43.23 -1.10
VIX

CBOE Volatility Index

15.74 +0.78 +5.21
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.29 +0.22 +0.95
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.62 +0.27 +1.26
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.25 +0.30 +1.58
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,789.67 -173.92 -1.45
 
Recent
Ticker Last Chg %Chg Volume
CMI

Cummins Inc.

510.05 -13.36 -2.55 1,017,708
CME

CME Group Inc.

273.55 +1.15 +0.42 1,428,837