CME: CME Group Inc.

As of Friday, October 24th, 2025

$ 269.54

+0.64 +0.24%

Open: 267.77
High: 270.40
Low: 267.37
Volume: 1,261,705
Previous Close on Thursday, October 23rd, 2025

$ 268.90

+1.09 +0.41%

Open: 272.79
High: 272.79
Low: 268.43
Volume: 1,578,514

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-24 267.77 270.40 267.37 269.54 1,261,705 +0.64 +0.24
2025-10-23 272.79 272.79 268.43 268.90 1,578,514 +1.09 +0.41
2025-10-22 263.68 273.34 262.34 267.81 1,957,291 -0.80 -0.30
2025-10-21 268.75 269.86 267.22 268.61 1,778,805 +0.99 +0.37
2025-10-20 267.50 268.27 264.78 267.62 1,545,413 -0.32 -0.12
2025-10-17 263.50 268.64 262.06 267.94 1,869,088 +5.43 +2.07
2025-10-16 268.91 269.55 261.80 262.51 1,406,856 -5.64 -2.10
2025-10-15 266.69 270.73 265.10 268.15 1,757,300 +0.97 +0.36
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 273.34
On 2025-10-22		 262.34
On 2025-10-22		 1.61 0.60 273.34
On 2025-10-22		 267.37
On 2025-10-24		 -2.18 268.50
10D 275.37
On 2025-10-14		 261.80
On 2025-10-16		 -1.91 -0.70 275.37
On 2025-10-14		 261.80
On 2025-10-16		 -4.93 267.95
20D 275.37
On 2025-10-14		 258.19
On 2025-10-06		 -0.74 -0.27 274.17
On 2025-09-30		 258.19
On 2025-10-06		 -5.83 267.44
WTD 273.34
On 2025-10-22		 262.34
On 2025-10-22		 1.61 0.60 273.34
On 2025-10-22		 267.37
On 2025-10-24		 -2.18 268.50
MTD 275.37
On 2025-10-14		 258.19
On 2025-10-06		 -0.65 -0.24 275.37
On 2025-10-14		 261.80
On 2025-10-16		 -4.93 267.02
As of Friday, October 24th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

303.87 -2.52 -0.82 3,578,325
KO

The Coca-Cola Company

69.71 -0.23 -0.33 15,672,405
PFE

Pfizer Inc.

24.76 +0.09 +0.36 27,383,913
VZ

Verizon Communications Inc.

38.82 +0.42 +1.09 27,444,562
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,207.12 +472.51 +1.01 406,028,586
DJTA

Dow Jones Transportation Average

15,454.66 +33.64 +0.22 178,873,657
SPX

S&P 500 Index

6,791.69 +53.25 +0.79
OEX

S&P 100 Index

3,395.68 +31.39 +0.93
NDX

NASDAQ 100 Index

25,358.16 +260.75 +1.04
NYA

NYSE Composite Index

21,698.06 +74.24 +0.34
XAX

NYSE AMEX Composite Index

7,071.57 +15.55 +0.22
RUI

RUSSELL 1000 Index

3,710.96 +27.86 +0.76
RUT

Russell 2000 Index

2,513.47 +30.81 +1.24
RUA

Russell 3000 Index

3,863.16 +29.81 +0.78
VIX

CBOE Volatility Index

16.37 -0.93 -5.38
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.79 -0.23 -1.00
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.54 -0.36 -1.64
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.20 -0.45 -2.29
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,794.98 +123.38 +1.06
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

269.54 +0.64 +0.24 1,261,705