CME: CME Group Inc.

As of Friday, June 26th, 2026

$ 225.00

-- 0 0%

Open: 225.00
High: 225.00
Low: 225.00
Volume: N/A
Previous Close on Thursday, June 25th, 2026

$ 225.00

-6.58 -2.84%

Open: 230.76
High: 231.32
Low: 224.40
Volume: 4,426,081

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-06-25 230.76 231.32 224.40 225.00 4,426,081 -6.58 -2.84
2026-06-24 243.74 244.64 231.30 231.58 5,515,881 -10.68 -4.41
2026-06-23 248.57 249.75 241.45 242.26 3,296,288 -2.94 -1.20
2026-06-22 247.25 248.58 244.67 245.20 3,029,833 -1.18 -0.48
2026-06-18 252.82 258.00 245.61 246.38 6,794,216 -6.16 -2.44
2026-06-17 252.18 254.96 246.00 252.54 6,537,521 -9.06 -3.46
2026-06-16 268.30 268.30 254.01 261.60 4,025,795 -4.48 -1.68
2026-06-15 267.50 269.53 264.01 266.08 2,539,217 -3.45 -1.28
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 258.00
On 2026-06-18		 224.40
On 2026-06-25		 -27.54 -10.91 258.00
On 2026-06-18		 224.40
On 2026-06-25		 -13.02 238.08
10D 270.00
On 2026-06-12		 224.40
On 2026-06-25		 -38.80 -14.71 270.00
On 2026-06-12		 224.40
On 2026-06-25		 -16.89 250.24
20D 280.40
On 2026-05-28		 224.40
On 2026-06-25		 -54.10 -19.38 280.40
On 2026-05-28		 224.40
On 2026-06-25		 -19.97 254.97
WTD 249.75
On 2026-06-23		 224.40
On 2026-06-25		 -21.38 -8.68 249.75
On 2026-06-23		 224.40
On 2026-06-25		 -10.15 236.01
MTD 274.19
On 2026-06-01		 224.40
On 2026-06-25		 -48.54 -17.75 274.19
On 2026-06-01		 224.40
On 2026-06-25		 -18.16 252.70
As of Thursday, June 25th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

368.91 -2.45 -0.66 2,437,859
KO

The Coca-Cola Company

82.19 +1.77 +2.19 8,856,814
PFE

Pfizer Inc.

24.22 +0.55 +2.30 24,860,734
VZ

Verizon Communications Inc.

46.51 +0.44 +0.94 8,807,226
VIX

CBOE Volatility Index

18.80 -0.09 -0.48
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,924.16 +3.54 +0.01 356,613,831
DJTA

Dow Jones Transportation Average

21,890.44 -42.03 -0.19 43,139,221
SPX

S&P 500 Index

7,361.32 +3.83 +0.05
OEX

S&P 100 Index

3,595.82 +13.02 +0.36
NDX

NASDAQ 100 Index

29,199.44 -240.89 -0.82
NYA

NYSE Composite Index

23,661.57 +50.85 +0.22
XAX

NYSE AMEX Composite Index

7,841.14 +31.16 +0.40
RUI

RUSSELL 1000 Index

4,015.46 +5.27 +0.13
RUT

Russell 2000 Index

2,998.13 -9.73 -0.32
RUA

Russell 3000 Index

4,199.25 +4.58 +0.11
VIX

CBOE Volatility Index

18.80 -0.09 -0.48
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.47 -0.03 -0.13
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.38 +0.03 +0.13
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.31 -0.02 -0.10
 
Recent
Ticker Last Chg %Chg Volume
ABEV

Ambev S.A.

3.14 0.00 0.00
FIS

Fidelity National Information Services Inc.

37.86 0.00 0.00
TOL

Toll Brothers Inc.

162.08 0.00 0.00
CRL

Charles River Laboratories International Inc.

212.71 0.00 0.00
CME

CME Group Inc.

225.00 0.00 0.00