CME: CME Group Inc.

As of Thursday, January 22nd, 2026

$ 281.39

+2.32 +0.83%

Open: 279.05
High: 282.76
Low: 278.14
Volume: 1,889,736
Previous Close on Wednesday, January 21st, 2026

$ 279.07

-0.84 -0.30%

Open: 280.19
High: 281.36
Low: 276.59
Volume: 2,180,890

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-22 279.05 282.76 278.14 281.39 1,889,736 +2.32 +0.83
2026-01-21 280.19 281.36 276.59 279.07 2,180,890 -0.84 -0.30
2026-01-20 280.01 283.20 278.12 279.91 2,489,322 +0.41 +0.15
2026-01-16 272.54 280.19 270.87 279.50 2,402,524 +6.91 +2.53
2026-01-15 274.39 276.45 271.91 272.59 1,673,695 -2.64 -0.96
2026-01-14 270.26 275.36 270.02 275.23 1,758,875 +6.78 +2.53
2026-01-13 265.09 268.75 262.79 268.45 3,086,633 +3.47 +1.31
2026-01-12 262.60 268.00 262.60 264.98 3,129,189 +2.53 +0.96
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 283.20
On 2026-01-20		 270.87
On 2026-01-16		 6.16 2.24 283.20
On 2026-01-20		 276.59
On 2026-01-21		 -2.33 278.49
10D 283.20
On 2026-01-20		 262.19
On 2026-01-09		 14.55 5.45 269.77
On 2026-01-08		 262.19
On 2026-01-09		 -2.81 273.02
20D 283.20
On 2026-01-20		 262.19
On 2026-01-09		 8.19 3.00 278.58
On 2025-12-30		 262.19
On 2026-01-09		 -5.88 273.35
WTD 283.20
On 2026-01-20		 276.59
On 2026-01-21		 1.89 0.68 283.20
On 2026-01-20		 276.59
On 2026-01-21		 -2.33 280.12
MTD 283.20
On 2026-01-20		 262.19
On 2026-01-09		 8.31 3.04 275.50
On 2026-01-05		 262.19
On 2026-01-09		 -4.83 272.21
As of Thursday, January 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

295.00 -23.50 -7.38 13,803,574
KO

The Coca-Cola Company

71.87 -0.14 -0.19 13,943,310
PFE

Pfizer Inc.

26.10 +0.21 +0.81 48,084,238
VZ

Verizon Communications Inc.

39.48 +0.24 +0.61 18,838,337
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,384.01 +306.78 +0.63 455,132,870
DJTA

Dow Jones Transportation Average

18,457.17 +44.37 +0.24 129,088,572
SPX

S&P 500 Index

6,913.35 +37.73 +0.55
OEX

S&P 100 Index

3,412.97 +25.45 +0.75
NDX

NASDAQ 100 Index

25,518.35 +191.77 +0.76
NYA

NYSE Composite Index

22,797.17 +70.67 +0.31
XAX

NYSE AMEX Composite Index

7,789.64 +65.19 +0.84
RUI

RUSSELL 1000 Index

3,778.75 +20.56 +0.55
RUT

Russell 2000 Index

2,718.77 +20.59 +0.76
RUA

Russell 3000 Index

3,944.63 +21.86 +0.56
VIX

CBOE Volatility Index

15.64 -1.26 -7.46
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.63 -0.16 -0.70
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.27 -0.35 -1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.75 -0.61 -3.15
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,767.32 0.00 0.00
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

281.39 +2.32 +0.83 1,889,736