CME: CME Group Inc.

As of Friday, October 30th, 2026

$ 304.11

+7.69 +2.59%

Open: 302.84
High: 306.70
Low: 301.66
Volume: 1,951,299
Previous Close on Thursday, October 29th, 2026

$ 296.42

+2.38 +0.81%

Open: 296.00
High: 299.74
Low: 292.37
Volume: 2,174,228

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-30 302.84 306.70 301.66 304.11 1,951,299 +7.69 +2.59
2026-10-29 296.00 299.74 292.37 296.42 2,174,228 +2.38 +0.81
2026-10-28 292.00 295.45 291.37 294.04 1,306,974 +0.56 +0.19
2026-10-27 304.98 305.64 292.97 293.48 1,750,308 -14.58 -4.73
2026-10-26 304.79 309.40 303.76 308.06 2,167,529 +2.35 +0.77
2026-10-23 305.06 307.78 303.93 305.71 2,146,639 -0.27 -0.09
2026-10-22 299.25 307.27 299.25 305.98 2,293,511 +10.19 +3.45
2026-10-21 295.77 299.00 290.19 295.79 2,031,844 +0.48 +0.16
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 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -1.60 -0.52 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 299.22
10D 309.40
On 2026-10-26		 290.19
On 2026-10-21		 10.24 3.48 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 299.24
20D 309.40
On 2026-10-26		 260.35
On 2026-10-05		 40.97 15.57 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 289.21
WTD 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -1.60 -0.52 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 299.22
MTD 309.40
On 2026-10-26		 260.06
On 2026-10-02		 42.13 16.08 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 286.92
As of Friday, October 30th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

301.80 -11.25 -3.59 5,042,733
KO

The Coca-Cola Company

94.12 +1.30 +1.40 18,361,974
PFE

Pfizer Inc.

30.47 +0.52 +1.73 37,013,092
VZ

Verizon Communications Inc.

44.80 +1.14 +2.61 26,254,984
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,770.31 -572.25 -1.09 657,402,318
DJTA

Dow Jones Transportation Average

20,329.33 +95.85 +0.47 77,652,296
SPX

S&P 500 Index

7,580.07 -133.91 -1.74
OEX

S&P 100 Index

3,737.40 -76.71 -2.01
NDX

NASDAQ 100 Index

28,384.85 -1,017.66 -3.46
NYA

NYSE Composite Index

24,293.09 -224.13 -0.91
XAX

NYSE AMEX Composite Index

8,588.94 +263.53 +3.17
RUI

RUSSELL 1000 Index

4,124.50 -75.42 -1.80
RUT

Russell 2000 Index

2,811.84 -47.37 -1.66
RUA

Russell 3000 Index

4,297.04 -78.33 -1.79
VIX

CBOE Volatility Index

19.42 +2.22 +12.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.80 +0.51 +2.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.20 +0.96 +4.52
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.78 +1.41 +7.28
 
Recent
Ticker Last Chg %Chg Volume
ANIP

ANI Pharmaceuticals Inc.

72.00 -1.16 -1.59 286,872
ALB

Albemarle Corporation

91.00 -2.27 -2.43 3,593,809
RTX

Raytheon Technologies Corporation

199.80 +0.40 +0.20 6,388,957
CME

CME Group Inc.

304.11 +7.69 +2.59 1,951,299