CME: CME Group Inc.

As of Monday, September 21st, 2026

$ 275.53

-0.48 -0.17%

Open: 276.38
High: 277.74
Low: 273.87
Volume: 1,478,432
Previous Close on Friday, September 18th, 2026

$ 276.01

+4.86 +1.79%

Open: 271.89
High: 277.49
Low: 270.98
Volume: 3,348,546

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-21 276.38 277.74 273.87 275.53 1,478,432 -0.48 -0.17
2026-09-18 271.89 277.49 270.98 276.01 3,348,546 +4.86 +1.79
2026-09-17 271.24 273.23 269.45 271.15 1,434,280 -1.31 -0.48
2026-09-16 273.05 275.99 270.16 272.46 1,625,073 -2.63 -0.96
2026-09-15 276.71 277.92 273.90 275.09 2,228,900 -5.37 -1.91
2026-09-14 279.78 281.36 277.75 280.46 1,733,690 +4.92 +1.79
2026-09-11 275.35 276.16 271.30 275.54 1,044,571 +1.47 +0.54
2026-09-10 276.39 277.67 272.57 274.07 1,667,139 -0.63 -0.23
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 277.92
On 2026-09-15		 269.45
On 2026-09-17		 -4.93 -1.76 277.92
On 2026-09-15		 269.45
On 2026-09-17		 -3.05 274.05
10D 281.36
On 2026-09-14		 269.45
On 2026-09-17		 -5.76 -2.05 281.36
On 2026-09-14		 269.45
On 2026-09-17		 -4.23 275.32
20D 289.90
On 2026-09-01		 269.45
On 2026-09-17		 0.55 0.20 289.90
On 2026-09-01		 269.45
On 2026-09-17		 -7.05 278.52
WTD 277.74
On 2026-09-21		 273.87
On 2026-09-21		 -0.48 -0.17 -- -- -- 275.53
MTD 289.90
On 2026-09-01		 269.45
On 2026-09-17		 -9.97 -3.49 289.90
On 2026-09-01		 269.45
On 2026-09-17		 -7.05 277.20
As of Monday, September 21st, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

319.01 +4.74 +1.51 3,476,132
KO

The Coca-Cola Company

87.12 -1.13 -1.28 17,591,365
PFE

Pfizer Inc.

27.74 +0.08 +0.29 27,921,919
VZ

Verizon Communications Inc.

47.68 -0.41 -0.85 19,666,813
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,048.83 +366.19 +0.71 442,069,332
DJTA

Dow Jones Transportation Average

19,970.90 -108.20 -0.54 81,759,871
SPX

S&P 500 Index

7,764.70 +114.20 +1.49
OEX

S&P 100 Index

3,878.10 +66.29 +1.74
NDX

NASDAQ 100 Index

30,482.35 +838.19 +2.83
NYA

NYSE Composite Index

24,086.66 +87.91 +0.37
XAX

NYSE AMEX Composite Index

8,424.73 -177.63 -2.06
RUI

RUSSELL 1000 Index

4,221.13 +60.67 +1.46
RUT

Russell 2000 Index

2,875.36 +14.96 +0.52
RUA

Russell 3000 Index

4,397.58 +61.59 +1.42
VIX

CBOE Volatility Index

14.82 +0.01 +0.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.79 +0.05 +0.23
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -0.06 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.07 -0.17 -0.93
 
Recent
Ticker Last Chg %Chg Volume
ALB

Albemarle Corporation

112.92 +2.01 +1.81 1,828,464
CME

CME Group Inc.

275.53 -0.48 -0.17 1,478,432