CME: CME Group Inc.

As of Friday, July 18th, 2025

$ 274.70

-3.12 -1.12%

Open: 277.92
High: 278.47
Low: 274.30
Volume: 2,127,243
Previous Close on Thursday, July 17th, 2025

$ 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
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 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
As of Friday, July 18th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

263.27 +2.99 +1.15 8,599,450
KO

The Coca-Cola Company

69.85 -0.74 -1.05 14,902,208
PFE

Pfizer Inc.

24.47 -0.11 -0.45 36,258,714
VZ

Verizon Communications Inc.

40.84 -0.11 -0.27 20,990,146
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

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