CME: CME Group Inc.

As of Thursday, March 5th, 2026

$ 316.81

-3.19 -1.00%

Open: 318.18
High: 320.60
Low: 314.96
Volume: 2,180,840
Previous Close on Wednesday, March 4th, 2026

$ 320.00

-5.13 -1.58%

Open: 319.82
High: 322.15
Low: 317.81
Volume: 2,294,404

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-05 318.18 320.60 314.96 316.81 2,180,840 -3.19 -1.00
2026-03-04 319.82 322.15 317.81 320.00 2,294,404 -5.13 -1.58
2026-03-03 327.55 329.16 324.04 325.13 2,544,918 -1.33 -0.41
2026-03-02 322.07 327.79 321.70 326.46 2,459,594 +6.96 +2.18
2026-02-27 319.39 321.81 316.64 319.50 0 +3.05 +0.96
2026-02-26 310.39 316.79 309.00 316.45 0 +9.09 +2.96
2026-02-25 317.65 322.57 306.34 307.36 0 -11.67 -3.66
2026-02-24 313.44 319.24 313.28 319.03 0 +5.03 +1.60
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 329.16
On 2026-03-03		 314.96
On 2026-03-05		 0.36 0.11 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -4.31 321.58
10D 329.16
On 2026-03-03		 302.64
On 2026-02-20		 12.90 4.24 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -4.31 317.28
20D 329.16
On 2026-03-03		 294.63
On 2026-02-05		 22.19 7.53 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -4.31 310.17
WTD 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -2.69 -0.84 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -4.31 322.10
MTD 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -2.69 -0.84 329.16
On 2026-03-03		 314.96
On 2026-03-05		 -4.31 322.10
As of Thursday, March 5th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

326.99 -12.82 -3.77 4,750,696
KO

The Coca-Cola Company

77.03 -1.07 -1.37 19,964,171
PFE

Pfizer Inc.

26.61 -0.01 -0.04 38,592,564
VZ

Verizon Communications Inc.

51.18 -0.02 -0.04 27,476,762
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.74 -784.67 -1.61 612,280,652
DJTA

Dow Jones Transportation Average

19,134.49 -577.95 -2.93 242,129,408
SPX

S&P 500 Index

6,830.71 -38.79 -0.56
OEX

S&P 100 Index

3,345.84 -11.91 -0.35
NDX

NASDAQ 100 Index

25,020.41 -73.26 -0.29
NYA

NYSE Composite Index

22,789.55 -296.73 -1.29
XAX

NYSE AMEX Composite Index

8,585.10 -145.04 -1.66
RUI

RUSSELL 1000 Index

3,728.33 -22.46 -0.60
RUT

Russell 2000 Index

2,585.57 -50.44 -1.91
RUA

Russell 3000 Index

3,885.37 -25.77 -0.66
VIX

CBOE Volatility Index

23.66 +2.51 +11.87
VIX1Y

CBOE S&P 500 One-Year Volatility Index

25.06 +0.93 +3.85
VIX6M

CBOE S&P 500 6-Month Volatility Index

24.89 +0.99 +4.14
VIX3M

CBOE S&P 500 3-Month Volatility Index

23.81 +1.52 +6.82
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

316.81 -3.19 -1.00 2,180,840