CME: CME Group Inc.

As of Thursday, December 8th, 2022

$ 176.00

-- 0 0%

Open: 176.00
High: 176.00
Low: 176.00
Volume: N/A
Previous Close on Wednesday, December 7th, 2022

$ 176.00

-3.89 -2.16%

Open: 179.35
High: 180.51
Low: 175.35
Volume: 2,441,094
Loading...

Historical Data


Date Open High Low Close Volume Chg %Chg
2022-12-07 179.35 180.51 175.35 176.00 2,441,094 -3.89 -2.16
2022-12-06 181.12 181.99 179.70 179.89 2,484,772 -0.49 -0.27
2022-12-05 176.98 180.68 175.06 180.38 2,904,106 +3.75 +2.12
2022-12-02 176.59 177.90 175.47 176.63 3,181,609 -1.27 -0.71
2022-12-01 178.21 179.42 176.98 177.90 3,213,783 +1.40 +0.79
2022-11-30 174.94 177.20 172.05 176.50 3,360,149 +1.69 +0.97
2022-11-29 173.50 175.38 172.77 174.81 2,122,227 +1.68 +0.97
2022-11-28 174.80 175.36 172.31 173.13 2,296,517 -1.87 -1.07

Metrics and Technicals


Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 181.99
On 2022-12-06
175.06
On 2022-12-05
-0.50 -0.28 181.99
On 2022-12-06
175.35
On 2022-12-07
-3.65 178.16
10D 181.99
On 2022-12-06
172.05
On 2022-11-30
1.75 1.00 181.99
On 2022-12-06
175.35
On 2022-12-07
-3.65 176.62
20D 181.99
On 2022-12-06
170.81
On 2022-11-09
2.80 1.62 178.64
On 2022-11-14
171.16
On 2022-11-18
-4.19 175.26
WTD 181.99
On 2022-12-06
175.06
On 2022-12-05
-0.63 -0.36 181.99
On 2022-12-06
175.35
On 2022-12-07
-3.65 178.76
MTD 181.99
On 2022-12-06
175.06
On 2022-12-05
-0.50 -0.28 181.99
On 2022-12-06
175.35
On 2022-12-07
-3.65 178.16
As of Wednesday, December 7th, 2022
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

84.40 -0.60 -0.71 1,553,356
KO

The Coca-Cola Company

63.52 -0.02 -0.03 2,860,220
PFE

Pfizer Inc.

50.77 +0.53 +1.05 3,048,871
VZ

Verizon Communications Inc.

37.05 -0.13 -0.34 5,081,374
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

33,810.37 +212.45 +0.63 79,256,411
DJTA

Dow Jones Transportation Average

13,901.17 +133.28 +0.97 21,666,402
SPX

S&P 500 Index

3,959.60 +25.68 +0.65
OEX

S&P 100 Index

1,766.14 +10.87 +0.62
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

11,610.89 +113.50 +0.99
NYA

NYSE Composite Index

15,397.20 +85.41 +0.56
XAX

NYSE AMEX Composite Index

4,410.02 -30.88 -0.70
RUI

RUSSELL 1000 Index

2,171.97 +15.36 +0.71
RUT

Russell 2000 Index

1,822.66 +15.76 +0.87
RUA

Russell 3000 Index

2,287.17 +16.39 +0.72
W5000

Wilshire 5000 Total Market Index

39,291.05 +270.39 +0.69
VIX

CBOE Volatility Index

22.70 +0.02 +0.09
VIX1Y

CBOE S&P 500 One-Year Volatility Index

27.85 -0.14 -0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

27.00 -0.08 -0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

25.11 -0.07 -0.28
VXN

CBOE NASDAQ 100 Volatility Index

28.35 +0.24 +0.85
VOLNDX

DWS NASDAQ 100 Volatility Target Index

5,896.23 +22.79 +0.39
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

176.00 0.00 0.00