CME: CME Group Inc.

As of Friday, February 13th, 2026

$ 303.07

+1.43 +0.47%

Open: 303.76
High: 305.42
Low: 302.03
Volume: 2,196,763
Previous Close on Thursday, February 12th, 2026

$ 301.64

-0.84 -0.28%

Open: 300.72
High: 307.39
Low: 295.27
Volume: 2,454,462

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-13 303.76 305.42 302.03 303.07 2,196,763 +1.43 +0.47
2026-02-12 300.72 307.39 295.27 301.64 2,454,462 -0.84 -0.28
2026-02-11 306.56 308.18 301.78 302.48 2,532,742 -4.28 -1.40
2026-02-10 306.53 309.35 302.55 306.76 2,261,796 -0.48 -0.16
2026-02-09 302.27 307.84 301.68 307.24 2,347,014 +4.97 +1.64
2026-02-06 299.46 302.79 297.66 302.27 2,927,118 +4.89 +1.64
2026-02-05 297.00 302.20 294.63 297.38 2,496,468 +2.76 +0.94
2026-02-04 292.41 296.76 286.53 294.62 3,176,211 +1.55 +0.53
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 309.35
On 2026-02-10		 295.27
On 2026-02-12		 0.80 0.26 309.35
On 2026-02-10		 295.27
On 2026-02-12		 -4.55 304.24
10D 309.35
On 2026-02-10		 286.53
On 2026-02-04		 14.01 4.85 309.35
On 2026-02-10		 295.27
On 2026-02-12		 -4.55 299.93
20D 309.35
On 2026-02-10		 270.87
On 2026-01-16		 30.48 11.18 309.35
On 2026-02-10		 295.27
On 2026-02-12		 -4.55 291.77
WTD 309.35
On 2026-02-10		 295.27
On 2026-02-12		 0.80 0.26 309.35
On 2026-02-10		 295.27
On 2026-02-12		 -4.55 304.24
MTD 309.35
On 2026-02-10		 286.53
On 2026-02-04		 14.01 4.85 309.35
On 2026-02-10		 295.27
On 2026-02-12		 -4.55 299.93
As of Friday, February 13th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.41 +2.52 +0.81 4,218,610
KO

The Coca-Cola Company

78.68 -0.32 -0.41 16,569,281
PFE

Pfizer Inc.

27.58 +0.11 +0.40 36,928,800
VZ

Verizon Communications Inc.

49.01 -0.45 -0.91 31,581,935
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,500.93 +48.95 +0.10 597,169,976
DJTA

Dow Jones Transportation Average

19,343.32 +317.69 +1.67 130,179,978
SPX

S&P 500 Index

6,836.17 +3.41 +0.05
OEX

S&P 100 Index

3,336.64 -16.04 -0.48
NDX

NASDAQ 100 Index

24,732.73 +45.12 +0.18
NYA

NYSE Composite Index

23,326.09 +137.27 +0.59
XAX

NYSE AMEX Composite Index

8,655.40 +203.90 +2.41
RUI

RUSSELL 1000 Index

3,732.67 +4.62 +0.12
RUT

Russell 2000 Index

2,646.70 +30.87 +1.18
RUA

Russell 3000 Index

3,893.84 +6.70 +0.17
VIX

CBOE Volatility Index

20.60 -0.37 -1.76
VIX1Y

CBOE S&P 500 One-Year Volatility Index

24.39 +0.03 +0.12
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.56 +0.07 +0.30
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.17 -0.08 -0.36
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

303.07 +1.43 +0.47 2,196,763