CME: CME Group Inc.
$ 274.70 |
|
-3.12 -1.12% |
Open: | 277.92 |
High: | 278.47 |
Low: | 274.30 |
Volume: | 2,127,243 |
$ 277.82
+0.29 +0.10%
Open: | 276.87 |
High: | 279.74 |
Low: | 276.44 |
Volume: | 2,014,891 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-18 | 277.92 | 278.47 | 274.30 | 274.70 | 2,127,243 | -3.12 | -1.12 |
2025-07-17 | 276.87 | 279.74 | 276.44 | 277.82 | 2,014,891 | +0.29 | +0.10 |
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 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 279.74 On 2025-07-17 |
272.25 On 2025-07-15 |
-0.38 | -0.14 | 278.33 On 2025-07-14 |
272.25 On 2025-07-15 |
-2.18 | 276.42 |
10D | 282.57 On 2025-07-07 |
271.56 On 2025-07-09 |
-2.00 | -0.72 | 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 |
2.60 | 0.96 | 282.57 On 2025-07-07 |
271.56 On 2025-07-09 |
-3.90 | 275.42 |
WTD | 279.74 On 2025-07-17 |
272.25 On 2025-07-15 |
-0.38 | -0.14 | 278.33 On 2025-07-14 |
272.25 On 2025-07-15 |
-2.18 | 276.42 |
MTD | 282.57 On 2025-07-07 |
271.12 On 2025-07-02 |
-0.92 | -0.33 | 282.57 On 2025-07-07 |
271.56 On 2025-07-09 |
-3.90 | 276.47 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,342.19 | -142.30 | -0.32 | 497,807,218 |
DJTA
Dow Jones Transportation Average |
15,862.11 | -110.48 | -0.69 | 163,545,471 |
SPX
S&P 500 Index |
6,296.79 | -0.57 | -0.01 | |
OEX
S&P 100 Index |
3,098.65 | -1.69 | -0.05 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,065.47 | -12.56 | -0.05 | |
NYA
NYSE Composite Index |
20,541.56 | -47.96 | -0.23 | |
XAX
NYSE AMEX Composite Index |
5,967.01 | +5.55 | +0.09 | |
RUI
RUSSELL 1000 Index |
3,448.17 | +0.30 | +0.01 | |
RUT
Russell 2000 Index |
2,240.01 | -13.68 | -0.61 | |
RUA
Russell 3000 Index |
3,583.12 | -0.63 | -0.02 | |
VIX
CBOE Volatility Index |
16.41 | -0.11 | -0.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.49 | -0.10 | -0.44 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.33 | -0.06 | -0.28 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.58 | -0.11 | -0.56 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,596.14 | -8.07 | -0.08 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
USO
United States Oil Fund |
75.93 | -0.23 | -0.30 | 7,582,011 |
INCY
Incyte Corporation |
67.86 | -1.08 | -1.57 | 1,556,792 |
BA
The Boeing Company |
229.34 | -1.66 | -0.72 | 5,818,094 |
NUGT
Direxion Daily Gold Miners Bull 3X Shares |
71.34 | -0.40 | -0.56 | 614,402 |
CME
CME Group Inc. |
274.70 | -3.12 | -1.12 | 2,127,243 |