CME: CME Group Inc.

As of Friday, June 5th, 2026

$ 257.40

+1.34 +0.52%

Open: 257.48
High: 259.45
Low: 255.43
Volume: 3,507,384
Previous Close on Thursday, June 4th, 2026

$ 256.06

+3.42 +1.35%

Open: 256.23
High: 259.04
Low: 254.33
Volume: 3,620,516

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-05 257.48 259.45 255.43 257.40 3,507,384 +1.34 +0.52
2026-06-04 256.23 259.04 254.33 256.06 3,620,516 +3.42 +1.35
2026-06-03 254.23 257.50 251.28 252.64 4,731,965 +2.11 +0.84
2026-06-02 258.50 260.42 244.56 250.53 8,506,844 -7.23 -2.80
2026-06-01 272.15 274.19 257.22 257.76 6,261,073 -15.78 -5.77
2026-05-29 277.05 279.82 272.28 273.54 5,740,404 -3.88 -1.40
2026-05-28 279.63 280.40 277.11 277.42 2,060,010 -1.68 -0.60
2026-05-27 280.92 281.75 277.01 279.10 2,845,735 -3.44 -1.22
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 274.19
On 2026-06-01		 244.56
On 2026-06-02		 -16.14 -5.90 274.19
On 2026-06-01		 244.56
On 2026-06-02		 -10.80 254.88
10D 293.09
On 2026-05-22		 244.56
On 2026-06-02		 -31.89 -11.02 293.09
On 2026-05-22		 244.56
On 2026-06-02		 -16.56 267.82
20D 308.01
On 2026-05-19		 244.56
On 2026-06-02		 -29.45 -10.27 308.01
On 2026-05-19		 244.56
On 2026-06-02		 -20.60 280.42
WTD 274.19
On 2026-06-01		 244.56
On 2026-06-02		 -16.14 -5.90 274.19
On 2026-06-01		 244.56
On 2026-06-02		 -10.80 254.88
MTD 274.19
On 2026-06-01		 244.56
On 2026-06-02		 -16.14 -5.90 274.19
On 2026-06-01		 244.56
On 2026-06-02		 -10.80 254.88
As of Friday, June 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

328.00 +0.35 +0.11 3,949,853
KO

The Coca-Cola Company

79.48 +2.66 +3.46 25,696,598
PFE

Pfizer Inc.

26.04 +0.35 +1.36 31,839,052
VZ

Verizon Communications Inc.

45.37 +0.50 +1.11 23,107,365
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,866.78 -695.15 -1.35 638,694,566
DJTA

Dow Jones Transportation Average

21,913.53 +140.50 +0.65 67,752,941
SPX

S&P 500 Index

7,383.74 -200.57 -2.64
OEX

S&P 100 Index

3,647.00 -110.13 -2.93
NDX

NASDAQ 100 Index

28,957.60 -1,450.21 -4.77
NYA

NYSE Composite Index

23,256.50 -316.27 -1.34
XAX

NYSE AMEX Composite Index

8,404.70 -383.77 -4.37
RUI

RUSSELL 1000 Index

4,017.60 -108.29 -2.62
RUT

Russell 2000 Index

2,833.50 -101.83 -3.47
RUA

Russell 3000 Index

4,190.12 -114.69 -2.66
VIX

CBOE Volatility Index

21.51 +6.11 +39.68
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.33 +0.96 +4.11
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.49 +1.60 +7.31
VIX3M

CBOE S&P 500 3-Month Volatility Index

21.82 +2.59 +13.47
 
Recent
Ticker Last Chg %Chg Volume
ABEV

Ambev S.A.

3.12 +0.01 +0.32 21,996,816
FIS

Fidelity National Information Services Inc.

40.95 -0.53 -1.28 4,683,207
TOL

Toll Brothers Inc.

137.91 -1.91 -1.37 1,022,013
CNP

CenterPoint Energy Inc.

42.69 +0.84 +2.01 4,075,143
CME

CME Group Inc.

257.40 +1.34 +0.52 3,507,384