CME: CME Group Inc.
$ 200.54 |
|
+1.16 +0.58% |
Open: | 198.93 |
High: | 201.49 |
Low: | 198.85 |
Volume: | 1,259,504 |
$ 199.38
+2.13 +1.08%
Open: | 197.39 |
High: | 200.83 |
Low: | 197.04 |
Volume: | 2,069,161 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2024-07-26 | 198.93 | 201.49 | 198.85 | 200.54 | 1,259,504 | +1.16 | +0.58 |
2024-07-25 | 197.39 | 200.83 | 197.04 | 199.38 | 2,069,161 | +2.13 | +1.08 |
2024-07-24 | 200.23 | 200.55 | 194.92 | 197.25 | 2,500,727 | -0.19 | -0.10 |
2024-07-23 | 200.17 | 200.27 | 196.99 | 197.44 | 2,131,644 | -2.44 | -1.22 |
2024-07-22 | 199.56 | 200.39 | 198.54 | 199.88 | 1,258,505 | +0.03 | +0.02 |
2024-07-19 | 201.63 | 201.89 | 199.16 | 199.85 | 1,554,782 | -0.76 | -0.38 |
2024-07-18 | 201.07 | 202.78 | 200.20 | 200.61 | 1,530,810 | -0.85 | -0.42 |
2024-07-17 | 197.87 | 201.58 | 197.32 | 201.46 | 1,832,865 | +4.09 | +2.07 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 201.49 On 2024-07-26 |
194.92 On 2024-07-24 |
0.69 | 0.35 | 200.39 On 2024-07-22 |
196.99 On 2024-07-23 |
-1.70 | 198.90 |
10D | 202.78 On 2024-07-18 |
194.11 On 2024-07-15 |
7.11 | 3.68 | 202.78 On 2024-07-18 |
194.92 On 2024-07-24 |
-3.88 | 199.08 |
20D | 202.78 On 2024-07-18 |
193.17 On 2024-07-11 |
5.01 | 2.56 | 202.78 On 2024-07-18 |
194.92 On 2024-07-24 |
-3.88 | 197.24 |
WTD | 201.49 On 2024-07-26 |
194.92 On 2024-07-24 |
0.69 | 0.35 | 200.39 On 2024-07-22 |
196.99 On 2024-07-23 |
-1.70 | 198.90 |
MTD | 202.78 On 2024-07-18 |
193.17 On 2024-07-11 |
3.94 | 2.00 | 202.78 On 2024-07-18 |
194.92 On 2024-07-24 |
-3.88 | 197.28 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
40,589.34 | +654.27 | +1.64 | 332,129,715 |
DJTA
Dow Jones Transportation Average |
15,919.59 | +260.00 | +1.66 | 123,037,233 |
SPX
S&P 500 Index |
5,459.10 | +59.88 | +1.11 | |
OEX
S&P 100 Index |
2,625.69 | +26.65 | +1.03 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
19,023.66 | +193.07 | +1.03 | |
NYA
NYSE Composite Index |
18,564.48 | +220.02 | +1.20 | |
XAX
NYSE AMEX Composite Index |
5,087.57 | +16.71 | +0.33 | |
RUI
RUSSELL 1000 Index |
2,982.14 | +33.46 | +1.13 | |
RUT
Russell 2000 Index |
2,260.07 | +37.09 | +1.67 | |
RUA
Russell 3000 Index |
3,121.50 | +35.84 | +1.16 | |
W5000
Wilshire 5000 Total Market Index |
42,053.18 | 0.00 | 0.00 | 0 |
VIX
CBOE Volatility Index |
16.39 | -2.07 | -11.21 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
19.63 | -0.93 | -4.52 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
18.75 | -1.05 | -5.30 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.24 | -1.45 | -7.76 | |
VXN
CBOE NASDAQ 100 Volatility Index |
16.89 | 0.00 | 0.00 | 0 |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
9,423.89 | +74.18 | +0.79 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CME
CME Group Inc. |
200.54 | +1.16 | +0.58 | 1,259,504 |