CME: CME Group Inc.

As of Wednesday, November 20th, 2024

$ 228.00

-1.66 -0.72%

Open: 230.54
High: 230.59
Low: 226.20
Volume: 2,079,928
Previous Close on Tuesday, November 19th, 2024

$ 229.66

+2.10 +0.92%

Open: 226.77
High: 230.74
Low: 225.69
Volume: 1,964,701

Historical Data

Date Open High Low Close Volume Chg %Chg
2024-11-20 230.54 230.59 226.20 228.00 2,079,928 -1.66 -0.72
2024-11-19 226.77 230.74 225.69 229.66 1,964,701 +2.10 +0.92
2024-11-18 225.47 228.26 225.02 227.56 1,347,225 +2.28 +1.01
2024-11-15 223.71 226.67 222.56 225.28 2,123,827 +1.86 +0.83
2024-11-14 228.04 228.92 222.88 223.42 1,816,551 -4.72 -2.07
2024-11-13 226.73 228.58 226.19 228.14 1,959,988 +1.83 +0.81
2024-11-12 226.71 227.96 225.78 226.31 1,495,430 +0.38 +0.17
2024-11-11 226.93 227.93 225.56 225.93 1,148,465 +0.27 +0.12
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 230.74
On 2024-11-19		 222.56
On 2024-11-15		 -0.14 -0.06 228.92
On 2024-11-14		 222.56
On 2024-11-15		 -2.78 226.78
10D 230.74
On 2024-11-19		 220.41
On 2024-11-07		 6.83 3.09 228.92
On 2024-11-14		 222.56
On 2024-11-15		 -2.78 226.20
20D 230.74
On 2024-11-19		 213.94
On 2024-11-06		 0.86 0.38 230.36
On 2024-10-24		 213.94
On 2024-11-06		 -7.13 225.94
WTD 230.74
On 2024-11-19		 225.02
On 2024-11-18		 2.72 1.21 230.74
On 2024-11-19		 226.20
On 2024-11-20		 -1.97 228.41
MTD 230.74
On 2024-11-19		 213.94
On 2024-11-06		 2.64 1.17 228.92
On 2024-11-14		 222.56
On 2024-11-15		 -2.78 225.36
As of Wednesday, November 20th, 2024
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

177.98 +0.42 +0.24 3,206,561
KO

The Coca-Cola Company

62.99 +0.40 +0.64 16,782,774
PFE

Pfizer Inc.

24.94 -0.16 -0.64 45,730,838
VZ

Verizon Communications Inc.

42.22 +0.29 +0.69 14,666,586
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

43,408.47 +139.53 +0.32 519,472,241
DJTA

Dow Jones Transportation Average

17,002.48 -26.31 -0.15 83,519,444
SPX

S&P 500 Index

5,917.11 +0.13 +0.00
OEX

S&P 100 Index

2,859.89 -3.63 -0.13
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

20,667.10 -17.49 -0.08
NYA

NYSE Composite Index

19,749.13 +30.88 +0.16
XAX

NYSE AMEX Composite Index

5,298.02 -8.73 -0.16
RUI

RUSSELL 1000 Index

3,248.36 +1.77 +0.05
RUT

Russell 2000 Index

2,325.53 +0.71 +0.03
RUA

Russell 3000 Index

3,390.61 +1.81 +0.05
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00 0
VIX

CBOE Volatility Index

17.27 +0.92 +5.63
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.78 +0.26 +1.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

19.47 +0.31 +1.62
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.30 +0.61 +3.45
VXN

CBOE NASDAQ 100 Volatility Index

16.89 0.00 0.00 0
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,074.58 -7.41 -0.07
 
Recent
Ticker Last Chg %Chg Volume
AM

Antero Midstream Corporation

15.43 -0.08 -0.52 3,858,834
CME

CME Group Inc.

228.00 -1.66 -0.72 2,079,928