CME: CME Group Inc.

As of Tuesday, May 5th, 2026

$ 286.82

-3.47 -1.20%

Open: 289.77
High: 290.50
Low: 286.35
Volume: 1,848,284
Previous Close on Monday, May 4th, 2026

$ 290.29

+0.75 +0.26%

Open: 287.48
High: 292.34
Low: 286.13
Volume: 1,692,690

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-05 289.77 290.50 286.35 286.82 1,846,511 -3.47 -1.20
2026-05-04 287.48 292.34 286.13 290.29 1,692,690 +0.75 +0.26
2026-05-01 289.34 291.11 288.01 289.54 2,010,187 +1.72 +0.60
2026-04-30 285.34 288.77 283.80 287.82 2,468,262 +0.55 +0.19
2026-04-29 282.93 287.75 281.91 287.27 1,943,170 +2.74 +0.96
2026-04-28 286.29 287.00 283.21 284.53 1,800,066 +2.59 +0.92
2026-04-27 286.50 286.50 281.36 281.94 1,995,763 -3.12 -1.09
2026-04-24 284.09 286.36 279.85 285.06 2,330,933 -0.41 -0.14
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 292.34
On 2026-05-04		 281.91
On 2026-04-29		 2.29 0.80 292.34
On 2026-05-04		 286.35
On 2026-05-05		 -2.05 288.35
10D 292.34
On 2026-05-04		 274.60
On 2026-04-22		 2.42 0.85 286.97
On 2026-04-22		 279.85
On 2026-04-24		 -2.48 286.45
20D 304.86
On 2026-04-08		 274.60
On 2026-04-22		 -23.76 -7.65 304.86
On 2026-04-08		 274.60
On 2026-04-22		 -9.93 290.59
WTD 292.34
On 2026-05-04		 286.13
On 2026-05-04		 -2.72 -0.94 292.34
On 2026-05-04		 286.35
On 2026-05-05		 -2.05 288.56
MTD 292.34
On 2026-05-04		 286.13
On 2026-05-04		 -1.00 -0.35 292.34
On 2026-05-04		 286.35
On 2026-05-05		 -2.05 288.88
As of Tuesday, May 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

286.68 +6.16 +2.20 6,020,728
KO

The Coca-Cola Company

78.48 +0.29 +0.37 11,385,805
PFE

Pfizer Inc.

26.45 +0.15 +0.57 55,389,501
VZ

Verizon Communications Inc.

47.34 -0.23 -0.48 15,124,376
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,298.25 +356.35 +0.73 394,257,582
DJTA

Dow Jones Transportation Average

20,020.25 +414.56 +2.11 124,516,075
SPX

S&P 500 Index

7,259.22 +58.47 +0.81
OEX

S&P 100 Index

3,585.92 +30.69 +0.86
NDX

NASDAQ 100 Index

28,015.06 +363.24 +1.31
NYA

NYSE Composite Index

23,008.67 +115.21 +0.50
XAX

NYSE AMEX Composite Index

9,081.82 +98.64 +1.10
RUI

RUSSELL 1000 Index

3,949.59 +31.38 +0.80
RUT

Russell 2000 Index

2,845.00 +49.01 +1.75
RUA

Russell 3000 Index

4,123.28 +34.58 +0.85
VIX

CBOE Volatility Index

17.38 -0.89 -4.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.01 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.94 -0.09 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.82 -0.20 -0.95
 
Recent
Ticker Last Chg %Chg Volume
TRV

The Travelers Companies, Inc.

301.35 -0.18 -0.06 933,981
FHLC

Fidelity MSCI Health Care Index ETF

70.33 +0.23 +0.33 131,886
GM

General Motors

76.15 +0.45 +0.59 4,981,252
CME

CME Group Inc.

286.82 -3.47 -1.20 1,848,284