CME: CME Group Inc.

As of Friday, May 30th, 2025

$ 285.87

-- 0 0%

Open: 285.87
High: 285.87
Low: 285.87
Volume: N/A
Previous Close on Thursday, May 29th, 2025

$ 285.87

-0.11 -0.04%

Open: 284.97
High: 287.10
Low: 284.24
Volume: 1,486,079

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-05-29 284.97 287.10 284.24 285.87 1,486,079 -0.11 -0.04
2025-05-28 284.58 287.05 284.00 285.98 1,970,673 +1.62 +0.57
2025-05-27 283.76 284.91 281.38 284.36 1,665,473 +0.29 +0.10
2025-05-23 281.80 285.87 280.39 284.07 2,323,463 +2.07 +0.73
2025-05-22 281.93 284.04 280.38 282.00 1,783,279 +0.26 +0.09
2025-05-21 277.21 282.20 276.81 281.74 2,184,405 +3.87 +1.39
2025-05-20 278.27 278.42 275.82 277.87 1,190,247 -0.07 -0.03
2025-05-19 277.11 279.87 276.37 277.94 1,617,768 +1.65 +0.60
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 287.10
On 2025-05-29		 280.38
On 2025-05-22		 4.13 1.47 285.87
On 2025-05-23		 281.38
On 2025-05-27		 -1.57 284.46
10D 287.10
On 2025-05-29		 266.86
On 2025-05-15		 19.59 7.36 285.87
On 2025-05-23		 281.38
On 2025-05-27		 -1.57 281.01
20D 287.10
On 2025-05-29		 265.72
On 2025-05-14		 8.79 3.17 286.48
On 2025-05-07		 265.72
On 2025-05-14		 -7.25 279.47
WTD 287.10
On 2025-05-29		 281.38
On 2025-05-27		 1.80 0.63 284.91
On 2025-05-27		 284.91
On 2025-05-27		 0.00 285.40
MTD 287.10
On 2025-05-29		 265.72
On 2025-05-14		 8.79 3.17 286.48
On 2025-05-07		 265.72
On 2025-05-14		 -7.25 279.47
As of Thursday, May 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

244.06 -0.10 -0.04 1,070,887
KO

The Coca-Cola Company

71.96 +0.47 +0.66 2,949,765
PFE

Pfizer Inc.

23.53 +0.08 +0.34 7,289,769
VZ

Verizon Communications Inc.

43.77 +0.44 +1.00 2,813,139
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,157.97 -57.76 -0.14 166,018,181
DJTA

Dow Jones Transportation Average

14,678.58 -66.80 -0.45 37,040,624
SPX

S&P 500 Index

5,894.08 -18.09 -0.31
OEX

S&P 100 Index

2,877.04 -8.56 -0.30
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,287.52 -76.43 -0.36
NYA

NYSE Composite Index

19,719.82 -24.03 -0.12
XAX

NYSE AMEX Composite Index

5,191.70 -20.42 -0.39
RUI

RUSSELL 1000 Index

3,225.78 -9.79 -0.30
RUT

Russell 2000 Index

2,067.23 -7.55 -0.36
RUA

Russell 3000 Index

3,350.09 -10.25 -0.31
VIX

CBOE Volatility Index

19.31 +0.13 +0.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.23 +0.13 +0.56
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.96 +0.19 +0.83
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.77 +0.15 +0.69
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,839.24 -22.82 -0.23
 
Recent
Ticker Last Chg %Chg Volume
NEU

NewMarket Corporation

636.10 0.00 0.00
STLA

Stellantis

10.31 0.00 0.00
CME

CME Group Inc.

285.87 0.00 0.00