CME: CME Group Inc.

As of Thursday, October 9th, 2025

$ 268.87

+3.93 +1.48%

Open: 266.18
High: 268.89
Low: 263.46
Volume: 2,028,076
Previous Close on Wednesday, October 8th, 2025

$ 264.94

+1.34 +0.51%

Open: 263.58
High: 267.23
Low: 258.25
Volume: 2,347,508

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-09 266.18 268.89 263.46 268.87 2,028,076 +3.93 +1.48
2025-10-08 263.58 267.23 258.25 264.94 2,347,508 +1.34 +0.51
2025-10-07 263.96 264.75 261.45 263.60 1,608,963 +1.55 +0.59
2025-10-06 264.12 264.22 258.19 262.05 2,116,653 -2.62 -0.99
2025-10-03 265.43 266.41 264.46 264.67 1,715,123 -0.76 -0.29
2025-10-02 264.54 266.03 262.26 265.43 1,637,997 -0.41 -0.15
2025-10-01 270.19 270.53 264.10 265.84 2,224,920 -4.35 -1.61
2025-09-30 272.84 274.17 269.50 270.19 2,859,003 -2.05 -0.75
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 268.89
On 2025-10-09		 258.19
On 2025-10-06		 3.44 1.30 266.41
On 2025-10-03		 258.19
On 2025-10-06		 -3.09 264.83
10D 274.17
On 2025-09-30		 258.19
On 2025-10-06		 0.14 0.05 274.17
On 2025-09-30		 258.19
On 2025-10-06		 -5.83 266.81
20D 274.17
On 2025-09-30		 257.88
On 2025-09-16		 6.49 2.47 274.17
On 2025-09-30		 258.19
On 2025-10-06		 -5.83 264.49
WTD 268.89
On 2025-10-09		 258.19
On 2025-10-06		 4.20 1.59 264.22
On 2025-10-06		 264.22
On 2025-10-06		 0.00 264.87
MTD 270.53
On 2025-10-01		 258.19
On 2025-10-06		 -1.32 -0.49 270.53
On 2025-10-01		 258.19
On 2025-10-06		 -4.56 265.06
As of Thursday, October 9th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

299.35 -3.21 -1.06 3,981,019
KO

The Coca-Cola Company

66.37 +0.25 +0.38 12,426,013
PFE

Pfizer Inc.

25.24 -0.44 -1.71 46,715,309
VZ

Verizon Communications Inc.

40.83 -0.49 -1.19 34,679,989
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,358.42 -243.36 -0.52 490,234,181
DJTA

Dow Jones Transportation Average

15,584.37 -198.50 -1.26 199,598,858
SPX

S&P 500 Index

6,735.11 -18.61 -0.28
OEX

S&P 100 Index

3,364.65 -2.67 -0.08
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

25,098.18 -38.45 -0.15
NYA

NYSE Composite Index

21,548.26 -177.55 -0.82
XAX

NYSE AMEX Composite Index

6,910.46 -122.69 -1.74
RUI

RUSSELL 1000 Index

3,680.53 -11.37 -0.31
RUT

Russell 2000 Index

2,468.85 -15.14 -0.61
RUA

Russell 3000 Index

3,829.84 -12.35 -0.32
VIX

CBOE Volatility Index

16.41 +0.11 +0.67
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.78 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.41 +0.05 +0.23
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.36 +0.10 +0.52
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,755.19 -27.73 -0.24
 
Recent
Ticker Last Chg %Chg Volume
COF

Capital One Financial Corp.

210.74 -1.18 -0.56 2,724,628
HCC

Warrior Met Coal Inc.

65.53 +0.64 +0.99 617,243
STLA

Stellantis

10.59 -0.21 -1.94 19,046,316
NUGT

Direxion Daily Gold Miners Bull 3X Shares

150.63 -14.51 -8.79 1,959,198
CME

CME Group Inc.

268.87 +3.93 +1.48 2,028,076