CME: CME Group Inc.
$ 220.50 |
|
+1.12 +0.51% |
Open: | 219.05 |
High: | 220.80 |
Low: | 218.46 |
Volume: | 2,899,321 |
$ 219.38
+3.38 +1.56%
Open: | 218.50 |
High: | 219.51 |
Low: | 217.06 |
Volume: | 1,759,774 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-09-06 | 219.05 | 220.80 | 218.46 | 220.50 | 2,899,321 | +1.12 | +0.51 |
2024-09-05 | 218.50 | 219.51 | 217.06 | 219.38 | 1,759,774 | +3.38 | +1.56 |
2024-09-04 | 213.84 | 216.14 | 212.64 | 216.00 | 1,534,431 | +3.36 | +1.58 |
2024-09-03 | 208.46 | 212.75 | 207.75 | 212.64 | 2,808,604 | -3.10 | -1.44 |
2024-08-30 | 213.53 | 215.97 | 213.52 | 215.74 | 1,283,126 | +1.64 | +0.77 |
2024-08-29 | 215.01 | 215.36 | 213.36 | 214.10 | 1,097,291 | -1.02 | -0.47 |
2024-08-28 | 212.72 | 215.95 | 212.35 | 215.12 | 1,627,425 | +2.72 | +1.28 |
2024-08-27 | 208.91 | 212.87 | 207.71 | 212.40 | 1,558,177 | +3.97 | +1.90 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 220.80 On 2024-09-06 |
207.75 On 2024-09-03 |
6.40 | 2.99 | 215.97 On 2024-08-30 |
207.75 On 2024-09-03 |
-3.81 | 216.85 |
10D | 220.80 On 2024-09-06 |
206.44 On 2024-08-23 |
10.88 | 5.19 | 215.97 On 2024-08-30 |
207.75 On 2024-09-03 |
-3.81 | 214.14 |
20D | 220.80 On 2024-09-06 |
203.77 On 2024-08-09 |
15.35 | 7.48 | 215.97 On 2024-08-30 |
207.75 On 2024-09-03 |
-3.81 | 210.99 |
WTD | 220.80 On 2024-09-06 |
207.75 On 2024-09-03 |
4.76 | 2.21 | 212.75 On 2024-09-03 |
212.75 On 2024-09-03 |
0.00 | 217.13 |
MTD | 220.80 On 2024-09-06 |
207.75 On 2024-09-03 |
4.76 | 2.21 | 212.75 On 2024-09-03 |
212.75 On 2024-09-03 |
0.00 | 217.13 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,345.41 | -410.34 | -1.01 | 370,443,461 |
DJTA
Dow Jones Transportation Average |
15,427.06 | -190.44 | -1.22 | 87,292,571 |
SPX
S&P 500 Index |
5,408.42 | -94.99 | -1.73 | |
OEX
S&P 100 Index |
2,589.43 | -52.70 | -1.99 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
18,421.31 | -509.02 | -2.69 | |
NYA
NYSE Composite Index |
18,663.14 | -214.88 | -1.14 | |
XAX
NYSE AMEX Composite Index |
4,827.96 | -104.25 | -2.11 | |
RUI
RUSSELL 1000 Index |
2,950.08 | -51.55 | -1.72 | |
RUT
Russell 2000 Index |
2,091.41 | -40.65 | -1.91 | |
RUA
Russell 3000 Index |
3,077.84 | -54.07 | -1.73 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
22.38 | +2.48 | +12.46 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.38 | +0.95 | +4.24 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.79 | +1.34 | +6.25 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
22.74 | +1.81 | +8.65 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,238.04 | -132.58 | -1.41 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CME
CME Group Inc. |
220.50 | +1.12 | +0.51 | 2,899,321 |