CME: CME Group Inc.

As of Wednesday, April 22nd, 2026

$ 285.78

+1.38 +0.48%

Open: 275.06
High: 286.97
Low: 274.60
Volume: 3,392,413
Previous Close on Tuesday, April 21st, 2026

$ 284.40

-3.05 -1.06%

Open: 288.46
High: 289.00
Low: 283.05
Volume: 2,632,034

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-04-22 275.06 286.97 274.60 285.78 3,392,413 +1.38 +0.48
2026-04-21 288.46 289.00 283.05 284.40 2,632,034 -3.05 -1.06
2026-04-20 288.22 289.99 286.57 287.45 2,063,166 -0.20 -0.07
2026-04-17 293.57 294.08 284.48 287.65 3,940,024 -8.57 -2.89
2026-04-16 296.18 298.25 295.26 296.22 1,856,664 -0.68 -0.23
2026-04-15 296.89 298.88 294.94 296.90 1,826,729 -0.13 -0.04
2026-04-14 298.19 299.96 295.84 297.03 1,657,815 -3.56 -1.18
2026-04-13 297.12 300.74 295.83 300.59 1,607,789 +5.29 +1.79
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 298.25
On 2026-04-16		 274.60
On 2026-04-22		 -11.12 -3.75 298.25
On 2026-04-16		 274.60
On 2026-04-22		 -7.93 288.30
10D 303.68
On 2026-04-09		 274.60
On 2026-04-22		 -17.03 -5.62 303.68
On 2026-04-09		 274.60
On 2026-04-22		 -9.58 293.02
20D 312.68
On 2026-04-07		 274.60
On 2026-04-22		 -16.90 -5.58 312.68
On 2026-04-07		 274.60
On 2026-04-22		 -12.18 296.62
WTD 289.99
On 2026-04-20		 274.60
On 2026-04-22		 -1.87 -0.65 289.99
On 2026-04-20		 274.60
On 2026-04-22		 -5.31 285.88
MTD 312.68
On 2026-04-07		 274.60
On 2026-04-22		 -9.57 -3.24 312.68
On 2026-04-07		 274.60
On 2026-04-22		 -12.18 296.95
As of Wednesday, April 22nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

276.29 -10.44 -3.64 12,718,353
KO

The Coca-Cola Company

74.63 -0.07 -0.09 9,301,837
PFE

Pfizer Inc.

26.80 -0.51 -1.87 34,661,690
VZ

Verizon Communications Inc.

45.98 -0.29 -0.63 21,821,975
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,490.03 +340.65 +0.69 421,332,070
DJTA

Dow Jones Transportation Average

21,923.11 -2,010.03 -8.40 152,206,594
SPX

S&P 500 Index

7,137.90 +73.89 +1.05
OEX

S&P 100 Index

3,512.05 +48.59 +1.40
NDX

NASDAQ 100 Index

26,937.27 +457.80 +1.73
NYA

NYSE Composite Index

23,001.78 +49.81 +0.22
XAX

NYSE AMEX Composite Index

8,818.16 +112.25 +1.29
RUI

RUSSELL 1000 Index

3,892.21 +37.36 +0.97
RUT

Russell 2000 Index

2,785.38 +20.41 +0.74
RUA

Russell 3000 Index

4,062.12 +38.55 +0.96
VIX

CBOE Volatility Index

18.88 -1.71 -8.31
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 -0.36 -1.48
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.11 -0.55 -2.32
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.19 -0.95 -4.29
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

285.78 +1.38 +0.48 3,392,413