CME: CME Group Inc.

As of Thursday, July 16th, 2026

$ 246.27

+1.09 +0.44%

Open: 245.86
High: 247.23
Low: 242.02
Volume: 2,398,332
Previous Close on Wednesday, July 15th, 2026

$ 245.18

+1.57 +0.64%

Open: 243.20
High: 247.24
Low: 243.03
Volume: 2,463,136

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-16 245.86 247.23 242.02 246.27 2,398,332 +1.09 +0.44
2026-07-15 243.20 247.24 243.03 245.18 2,463,136 +1.57 +0.64
2026-07-14 242.51 247.36 242.00 243.61 1,871,097 -1.49 -0.61
2026-07-13 243.10 245.65 240.49 245.10 2,235,787 +4.83 +2.01
2026-07-10 240.71 243.09 236.62 240.27 1,965,344 +0.56 +0.23
2026-07-09 238.34 240.31 234.37 239.71 3,392,302 -3.36 -1.38
2026-07-08 240.75 247.09 240.03 243.07 3,324,051 +2.32 +0.96
2026-07-07 237.01 243.28 235.60 240.75 2,976,146 +5.99 +2.55
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 247.36
On 2026-07-14		 236.62
On 2026-07-10		 6.56 2.74 247.36
On 2026-07-14		 242.02
On 2026-07-16		 -2.16 244.09
10D 247.36
On 2026-07-14		 230.67
On 2026-07-02		 15.27 6.61 247.09
On 2026-07-08		 234.37
On 2026-07-09		 -5.15 241.53
20D 258.00
On 2026-06-18		 218.31
On 2026-06-29		 -15.33 -5.86 258.00
On 2026-06-18		 218.31
On 2026-06-29		 -15.38 237.48
WTD 247.36
On 2026-07-14		 240.49
On 2026-07-13		 6.00 2.50 247.36
On 2026-07-14		 242.02
On 2026-07-16		 -2.16 245.04
MTD 247.36
On 2026-07-14		 222.25
On 2026-07-01		 25.44 11.52 247.09
On 2026-07-08		 234.37
On 2026-07-09		 -5.15 240.57
As of Thursday, July 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

345.73 -14.62 -4.06 6,837,824
KO

The Coca-Cola Company

84.92 +2.47 +3.00 17,807,811
PFE

Pfizer Inc.

25.14 +0.32 +1.29 44,279,260
VZ

Verizon Communications Inc.

43.88 +1.05 +2.45 25,031,499
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,552.97 -105.67 -0.20 527,716,487
DJTA

Dow Jones Transportation Average

22,826.60 +715.20 +3.23 75,781,243
SPX

S&P 500 Index

7,533.77 -38.63 -0.51
OEX

S&P 100 Index

3,717.23 -26.38 -0.70
NDX

NASDAQ 100 Index

29,025.77 -476.83 -1.62
NYA

NYSE Composite Index

23,952.27 +79.74 +0.33
XAX

NYSE AMEX Composite Index

7,995.89 -85.86 -1.06
RUI

RUSSELL 1000 Index

4,102.96 -19.82 -0.48
RUT

Russell 2000 Index

2,974.57 -1.69 -0.06
RUA

Russell 3000 Index

4,285.39 -19.93 -0.46
VIX

CBOE Volatility Index

16.72 +1.05 +6.70
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.40 +0.27 +1.17
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.66 +0.43 +2.03
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.48 +0.57 +3.01
 
Recent
Ticker Last Chg %Chg Volume
TOL

Toll Brothers Inc.

155.81 +2.62 +1.71 1,274,438
VGSH

Vanguard Short-Term Treasury ETF

58.13 +0.01 +0.02 2,429,150
INTU

Intuit Inc.

294.79 +15.09 +5.40 5,026,965
CNP

CenterPoint Energy Inc.

43.34 +0.62 +1.45 7,077,761
CME

CME Group Inc.

246.27 +1.09 +0.44 2,398,332