CME: CME Group Inc.
$ 270.87 |
|
-- 0 0% |
|
| Open: | 270.87 |
| High: | 270.87 |
| Low: | 270.87 |
| Volume: | N/A |
$ 270.87
-2.32 -0.85%
| Open: | 273.35 |
| High: | 273.87 |
| Low: | 270.10 |
| Volume: | 1,768,508 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2025-12-05 | 273.35 | 273.87 | 270.10 | 270.87 | 1,768,508 | -2.32 | -0.85 |
| 2025-12-04 | 275.97 | 276.25 | 271.62 | 273.19 | 2,133,453 | -1.15 | -0.42 |
| 2025-12-03 | 276.05 | 279.81 | 273.12 | 274.34 | 1,841,114 | -3.15 | -1.14 |
| 2025-12-02 | 278.89 | 280.53 | 274.99 | 277.49 | 1,813,946 | -1.50 | -0.54 |
| 2025-12-01 | 281.78 | 282.99 | 278.13 | 278.99 | 1,673,779 | -2.47 | -0.88 |
| 2025-11-28 | 280.89 | 283.06 | 280.66 | 281.46 | 872,159 | +0.59 | +0.21 |
| 2025-11-26 | 278.01 | 281.97 | 277.14 | 280.87 | 1,414,691 | +3.89 | +1.40 |
| 2025-11-25 | 273.01 | 277.64 | 273.01 | 276.98 | 1,504,157 | +1.30 | +0.47 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 282.99 On 2025-12-01 |
270.10 On 2025-12-05 |
-10.59 | -3.76 | 282.99 On 2025-12-01 |
270.10 On 2025-12-05 |
-4.55 | 274.98 |
| 10D | 283.06 On 2025-11-28 |
270.10 On 2025-12-05 |
-4.35 | -1.58 | 283.06 On 2025-11-28 |
270.10 On 2025-12-05 |
-4.58 | 276.30 |
| 20D | 287.74 On 2025-11-13 |
269.47 On 2025-11-19 |
-0.55 | -0.20 | 287.74 On 2025-11-13 |
269.47 On 2025-11-19 |
-6.35 | 277.49 |
| WTD | 282.99 On 2025-12-01 |
270.10 On 2025-12-05 |
-10.59 | -3.76 | 282.99 On 2025-12-01 |
270.10 On 2025-12-05 |
-4.55 | 274.98 |
| MTD | 282.99 On 2025-12-01 |
270.10 On 2025-12-05 |
-10.59 | -3.76 | 282.99 On 2025-12-01 |
270.10 On 2025-12-05 |
-4.55 | 274.98 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
47,709.54 | -245.45 | -0.51 | 264,178,616 |
|
DJTA
Dow Jones Transportation Average |
17,152.73 | -30.39 | -0.18 | 53,635,195 |
|
SPX
S&P 500 Index |
6,850.35 | -20.05 | -0.29 | |
|
OEX
S&P 100 Index |
3,441.13 | -8.50 | -0.25 | |
|
NDX
NASDAQ 100 Index |
25,641.46 | -50.59 | -0.20 | |
|
NYA
NYSE Composite Index |
21,713.66 | -96.41 | -0.44 | |
|
XAX
NYSE AMEX Composite Index |
7,046.42 | -146.82 | -2.04 | |
|
RUI
RUSSELL 1000 Index |
3,736.85 | -12.03 | -0.32 | |
|
RUT
Russell 2000 Index |
2,525.09 | +3.60 | +0.14 | |
|
RUA
Russell 3000 Index |
3,889.69 | -11.73 | -0.30 | |
|
VIX
CBOE Volatility Index |
16.62 | +1.21 | +7.85 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
23.59 | +0.23 | +0.98 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
22.10 | +0.39 | +1.80 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.88 | +0.61 | +3.17 | |
|
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
11,946.31 | -16.81 | -0.14 |