CME: CME Group Inc.

As of Wednesday, September 17th, 2025

$ 262.40

+2.57 +0.99%

Open: 260.95
High: 263.03
Low: 260.35
Volume: 1,543,586
Previous Close on Tuesday, September 16th, 2025

$ 259.83

+1.00 +0.39%

Open: 258.44
High: 262.42
Low: 257.88
Volume: 1,992,612

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-09-17 260.95 263.03 260.35 262.40 1,543,586 +2.57 +0.99
2025-09-16 258.44 262.42 257.88 259.83 1,992,612 +1.00 +0.39
2025-09-15 262.23 264.43 258.31 258.83 1,806,601 -3.47 -1.32
2025-09-12 261.89 263.62 260.31 262.30 1,480,649 -0.08 -0.03
2025-09-11 260.74 262.64 259.57 262.38 1,899,379 +2.47 +0.95
2025-09-10 261.00 261.36 258.79 259.91 1,627,947 -1.62 -0.62
2025-09-09 260.97 263.20 260.46 261.53 1,943,405 -1.05 -0.40
2025-09-08 261.61 262.67 258.51 262.58 1,973,483 +0.64 +0.24
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 264.43
On 2025-09-15		 257.88
On 2025-09-16		 2.49 0.96 264.43
On 2025-09-15		 257.88
On 2025-09-16		 -2.48 261.15
10D 271.60
On 2025-09-04		 257.88
On 2025-09-16		 -6.95 -2.58 271.60
On 2025-09-04		 257.88
On 2025-09-16		 -5.05 261.91
20D 275.61
On 2025-08-21		 257.88
On 2025-09-16		 -9.09 -3.35 275.61
On 2025-08-21		 257.88
On 2025-09-16		 -6.43 265.89
WTD 264.43
On 2025-09-15		 257.88
On 2025-09-16		 0.10 0.04 264.43
On 2025-09-15		 257.88
On 2025-09-16		 -2.48 260.35
MTD 271.60
On 2025-09-04		 257.88
On 2025-09-16		 -4.11 -1.54 271.60
On 2025-09-04		 257.88
On 2025-09-16		 -5.05 262.82
As of Wednesday, September 17th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

289.50 -3.47 -1.18 4,147,711
KO

The Coca-Cola Company

67.04 +0.80 +1.21 17,074,634
PFE

Pfizer Inc.

24.05 +0.15 +0.63 46,084,594
VZ

Verizon Communications Inc.

44.21 +0.47 +1.07 14,374,412
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,018.32 +260.42 +0.57 509,992,269
DJTA

Dow Jones Transportation Average

15,502.27 -145.76 -0.93 217,345,154
SPX

S&P 500 Index

6,600.35 -6.41 -0.10
OEX

S&P 100 Index

3,292.83 -4.92 -0.15
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

24,223.69 -50.56 -0.21
NYA

NYSE Composite Index

21,439.90 +64.71 +0.30
XAX

NYSE AMEX Composite Index

6,990.60 -34.68 -0.49
RUI

RUSSELL 1000 Index

3,613.67 -3.16 -0.09
RUT

Russell 2000 Index

2,407.34 +4.31 +0.18
RUA

Russell 3000 Index

3,759.14 -2.86 -0.08
VIX

CBOE Volatility Index

15.72 -0.64 -3.91
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.12 -0.20 -0.90
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.66 -0.35 -1.67
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.44 -0.47 -2.49
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,205.35 -27.71 -0.25
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

262.40 +2.57 +0.99 1,543,586