CME: CME Group Inc.
$ 261.39 |
|
-1.48 -0.56% |
|
| Open: | 263.00 |
| High: | 264.94 |
| Low: | 260.71 |
| Volume: | 2,178,640 |
$ 262.87
-0.82 -0.31%
| Open: | 264.12 |
| High: | 265.51 |
| Low: | 262.16 |
| Volume: | 1,567,580 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-04-16 | 263.00 | 264.94 | 260.71 | 261.39 | 2,178,640 | -1.48 | -0.56 |
| 2025-04-15 | 264.12 | 265.51 | 262.16 | 262.87 | 1,567,580 | -0.82 | -0.31 |
| 2025-04-14 | 260.62 | 265.25 | 257.61 | 263.69 | 2,319,783 | +2.15 | +0.82 |
| 2025-04-11 | 259.05 | 264.45 | 258.89 | 261.54 | 2,719,861 | +3.15 | +1.22 |
| 2025-04-10 | 256.62 | 260.62 | 252.87 | 258.39 | 2,990,370 | +4.26 | +1.68 |
| 2025-04-09 | 252.79 | 259.38 | 248.53 | 254.13 | 6,127,847 | -0.90 | -0.35 |
| 2025-04-08 | 256.54 | 258.85 | 252.00 | 255.03 | 5,508,437 | +2.66 | +1.05 |
| 2025-04-07 | 254.34 | 259.42 | 250.17 | 252.37 | 5,451,924 | -2.09 | -0.82 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 265.51 On 2025-04-15 |
252.87 On 2025-04-10 |
7.26 | 2.86 | 265.51 On 2025-04-15 |
260.71 On 2025-04-16 |
-1.81 | 261.58 |
| 10D | 273.42 On 2025-04-04 |
248.53 On 2025-04-09 |
-1.15 | -0.44 | 273.42 On 2025-04-04 |
248.53 On 2025-04-09 |
-9.10 | 259.22 |
| 20D | 273.42 On 2025-04-04 |
248.53 On 2025-04-09 |
-4.08 | -1.54 | 273.42 On 2025-04-04 |
248.53 On 2025-04-09 |
-9.10 | 261.20 |
| WTD | 265.51 On 2025-04-15 |
257.61 On 2025-04-14 |
-0.15 | -0.06 | 265.51 On 2025-04-15 |
260.71 On 2025-04-16 |
-1.81 | 262.65 |
| MTD | 273.42 On 2025-04-04 |
248.53 On 2025-04-09 |
-3.90 | -1.47 | 273.42 On 2025-04-04 |
248.53 On 2025-04-09 |
-9.10 | 259.75 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
39,669.39 | -699.57 | -1.73 | 732,354,014 |
|
DJTA
Dow Jones Transportation Average |
13,123.31 | -300.28 | -2.24 | 187,799,200 |
|
SPX
S&P 500 Index |
5,275.70 | -120.93 | -2.24 | |
|
OEX
S&P 100 Index |
2,545.23 | -69.77 | -2.67 | |
|
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
|
NDX
NASDAQ 100 Index |
18,257.64 | -572.58 | -3.04 | |
|
NYA
NYSE Composite Index |
18,245.65 | -184.39 | -1.00 | |
|
XAX
NYSE AMEX Composite Index |
4,595.21 | +44.67 | +0.98 | |
|
RUI
RUSSELL 1000 Index |
2,882.23 | -63.24 | -2.15 | |
|
RUT
Russell 2000 Index |
1,863.48 | -19.44 | -1.03 | |
|
RUA
Russell 3000 Index |
2,994.44 | -64.20 | -2.10 | |
|
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
|
VIX
CBOE Volatility Index |
32.64 | +2.52 | +8.37 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
27.82 | +1.33 | +5.02 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
29.78 | +1.58 | +5.60 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
30.94 | +1.94 | +6.69 | |
|
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,273.53 | -88.24 | -0.94 |