CME: CME Group Inc.

As of Friday, January 17th, 2025

$ 232.71

+0.40 +0.17%

Open: 233.28
High: 235.75
Low: 232.10
Volume: 1,907,806
Previous Close on Thursday, January 16th, 2025

$ 232.31

+4.43 +1.94%

Open: 228.23
High: 232.47
Low: 227.89
Volume: 1,570,243

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-01-17 233.28 235.75 232.10 232.71 1,907,100 +0.40 +0.17
2025-01-16 228.23 232.47 227.89 232.31 1,570,243 +4.43 +1.94
2025-01-15 232.17 233.04 225.47 227.88 2,603,965 -3.85 -1.66
2025-01-14 228.44 231.94 228.35 231.73 1,427,775 +2.28 +0.99
2025-01-13 228.75 230.55 228.26 229.45 1,649,898 +0.25 +0.11
2025-01-10 228.93 229.89 226.92 229.20 2,730,164 -0.10 -0.04
2025-01-08 227.62 229.41 226.28 229.30 1,996,408 +2.29 +1.01
2025-01-07 226.67 228.05 224.62 227.01 2,120,989 +1.19 +0.53
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 235.75
On 2025-01-17		 225.47
On 2025-01-15		 3.51 1.53 233.04
On 2025-01-15		 227.89
On 2025-01-16		 -2.21 230.82
10D 235.75
On 2025-01-17		 224.62
On 2025-01-07		 -0.01 0.00 232.76
On 2025-01-03		 224.62
On 2025-01-07		 -3.50 229.79
20D 240.31
On 2024-12-20		 224.62
On 2025-01-07		 -3.28 -1.39 240.31
On 2024-12-20		 224.62
On 2025-01-07		 -6.53 232.85
WTD 235.75
On 2025-01-17		 225.47
On 2025-01-15		 3.51 1.53 233.04
On 2025-01-15		 227.89
On 2025-01-16		 -2.21 230.82
MTD 235.75
On 2025-01-17		 224.62
On 2025-01-07		 0.48 0.21 234.14
On 2025-01-02		 224.62
On 2025-01-07		 -4.07 230.06
As of Friday, January 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

182.85 +3.11 +1.73 5,784,294
KO

The Coca-Cola Company

62.71 +0.46 +0.74 17,800,416
PFE

Pfizer Inc.

26.30 -0.19 -0.72 35,073,658
VZ

Verizon Communications Inc.

38.78 +0.44 +1.15 23,875,988
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,487.83 +334.70 +0.78 552,303,746
DJTA

Dow Jones Transportation Average

16,431.26 -169.75 -1.02 113,159,058
SPX

S&P 500 Index

5,996.66 +59.32 +1.00
OEX

S&P 100 Index

2,925.33 +35.22 +1.22
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,441.15 +349.90 +1.66
NYA

NYSE Composite Index

19,607.68 +59.04 +0.30
XAX

NYSE AMEX Composite Index

4,981.20 -9.10 -0.18
RUI

RUSSELL 1000 Index

3,293.76 +31.67 +0.97
RUT

Russell 2000 Index

2,275.88 +9.09 +0.40
RUA

Russell 3000 Index

3,432.27 +32.10 +0.94
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

15.96 -0.64 -3.86
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.65 -0.15 -0.72
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.75 -0.15 -0.75
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.14 -0.21 -1.14
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,397.54 +128.60 +1.25
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

232.71 +0.40 +0.17 1,907,806