CME: CME Group Inc.
$ 269.54 |
|
+0.64 +0.24% |
|
| Open: | 267.77 |
| High: | 270.40 |
| Low: | 267.37 |
| Volume: | 1,261,705 |
$ 268.90
+1.09 +0.41%
| Open: | 272.79 |
| High: | 272.79 |
| Low: | 268.43 |
| Volume: | 1,578,514 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-10-24 | 267.77 | 270.40 | 267.37 | 269.54 | 1,261,705 | +0.64 | +0.24 |
| 2025-10-23 | 272.79 | 272.79 | 268.43 | 268.90 | 1,578,514 | +1.09 | +0.41 |
| 2025-10-22 | 263.68 | 273.34 | 262.34 | 267.81 | 1,957,291 | -0.80 | -0.30 |
| 2025-10-21 | 268.75 | 269.86 | 267.22 | 268.61 | 1,778,805 | +0.99 | +0.37 |
| 2025-10-20 | 267.50 | 268.27 | 264.78 | 267.62 | 1,545,413 | -0.32 | -0.12 |
| 2025-10-17 | 263.50 | 268.64 | 262.06 | 267.94 | 1,869,088 | +5.43 | +2.07 |
| 2025-10-16 | 268.91 | 269.55 | 261.80 | 262.51 | 1,406,856 | -5.64 | -2.10 |
| 2025-10-15 | 266.69 | 270.73 | 265.10 | 268.15 | 1,757,300 | +0.97 | +0.36 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 273.34 On 2025-10-22 |
262.34 On 2025-10-22 |
1.61 | 0.60 | 273.34 On 2025-10-22 |
267.37 On 2025-10-24 |
-2.18 | 268.50 |
| 10D | 275.37 On 2025-10-14 |
261.80 On 2025-10-16 |
-1.91 | -0.70 | 275.37 On 2025-10-14 |
261.80 On 2025-10-16 |
-4.93 | 267.95 |
| 20D | 275.37 On 2025-10-14 |
258.19 On 2025-10-06 |
-0.74 | -0.27 | 274.17 On 2025-09-30 |
258.19 On 2025-10-06 |
-5.83 | 267.44 |
| WTD | 273.34 On 2025-10-22 |
262.34 On 2025-10-22 |
1.61 | 0.60 | 273.34 On 2025-10-22 |
267.37 On 2025-10-24 |
-2.18 | 268.50 |
| MTD | 275.37 On 2025-10-14 |
258.19 On 2025-10-06 |
-0.65 | -0.24 | 275.37 On 2025-10-14 |
261.80 On 2025-10-16 |
-4.93 | 267.02 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,207.12 | +472.51 | +1.01 | 406,028,586 |
|
DJTA
Dow Jones Transportation Average |
15,454.66 | +33.64 | +0.22 | 178,873,657 |
|
SPX
S&P 500 Index |
6,791.69 | +53.25 | +0.79 | |
|
OEX
S&P 100 Index |
3,395.68 | +31.39 | +0.93 | |
|
NDX
NASDAQ 100 Index |
25,358.16 | +260.75 | +1.04 | |
|
NYA
NYSE Composite Index |
21,698.06 | +74.24 | +0.34 | |
|
XAX
NYSE AMEX Composite Index |
7,071.57 | +15.55 | +0.22 | |
|
RUI
RUSSELL 1000 Index |
3,710.96 | +27.86 | +0.76 | |
|
RUT
Russell 2000 Index |
2,513.47 | +30.81 | +1.24 | |
|
RUA
Russell 3000 Index |
3,863.16 | +29.81 | +0.78 | |
|
VIX
CBOE Volatility Index |
16.37 | -0.93 | -5.38 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.79 | -0.23 | -1.00 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.54 | -0.36 | -1.64 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.20 | -0.45 | -2.29 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,794.98 | +123.38 | +1.06 |
Recent
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
CME
CME Group Inc. |
269.54 | +0.64 | +0.24 | 1,261,705 |