CME: CME Group Inc.
$ 277.53 |
|
-- 0 0% |
Open: | 277.53 |
High: | 277.53 |
Low: | 277.53 |
Volume: | N/A |
$ 277.53
+2.53 +0.92%
Open: | 275.00 |
High: | 279.34 |
Low: | 273.71 |
Volume: | 2,432,943 |
Historical Data
Date | Open | High | Low | Close | Volume | Chg | %Chg |
---|---|---|---|---|---|---|---|
2025-07-16 | 275.00 | 279.34 | 273.71 | 277.53 | 2,432,943 | +2.53 | +0.92 |
2025-07-15 | 274.10 | 275.48 | 272.25 | 275.00 | 1,910,093 | -2.06 | -0.74 |
2025-07-14 | 276.44 | 278.33 | 275.71 | 277.06 | 1,470,389 | +1.98 | +0.72 |
2025-07-11 | 276.12 | 276.98 | 274.23 | 275.08 | 1,531,718 | -0.11 | -0.04 |
2025-07-10 | 275.64 | 277.90 | 274.71 | 275.19 | 1,595,807 | -0.45 | -0.16 |
2025-07-09 | 275.00 | 275.75 | 271.56 | 275.64 | 2,841,480 | +0.01 | +0.00 |
2025-07-08 | 280.55 | 281.93 | 274.57 | 275.63 | 3,336,658 | -6.92 | -2.45 |
2025-07-07 | 277.24 | 282.57 | 274.99 | 282.55 | 2,248,171 | +5.85 | +2.11 |
Metrics and Technicals
Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
---|---|---|---|---|---|---|---|---|
Peak | Trough | %Loss | ||||||
Period | High | Low | Chg | %Chg | MDD | SMA | ||
5D | 279.34 On 2025-07-16 |
272.25 On 2025-07-15 |
1.89 | 0.69 | 278.33 On 2025-07-14 |
272.25 On 2025-07-15 |
-2.18 | 275.97 |
10D | 282.57 On 2025-07-07 |
271.12 On 2025-07-02 |
2.11 | 0.77 | 282.57 On 2025-07-07 |
271.56 On 2025-07-09 |
-3.90 | 276.62 |
20D | 282.57 On 2025-07-07 |
263.21 On 2025-06-20 |
10.02 | 3.75 | 282.57 On 2025-07-07 |
271.56 On 2025-07-09 |
-3.90 | 274.88 |
WTD | 279.34 On 2025-07-16 |
272.25 On 2025-07-15 |
2.45 | 0.89 | 278.33 On 2025-07-14 |
272.25 On 2025-07-15 |
-2.18 | 276.53 |
MTD | 282.57 On 2025-07-07 |
271.12 On 2025-07-02 |
1.91 | 0.69 | 282.57 On 2025-07-07 |
271.56 On 2025-07-09 |
-3.90 | 276.51 |
Watchlists
Log In
To create and display watchlists.
Markets
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
DJIA
Dow Jones Industrial Average |
44,515.89 | +261.11 | +0.59 | 292,394,488 |
DJTA
Dow Jones Transportation Average |
15,981.56 | +161.22 | +1.02 | 151,998,790 |
SPX
S&P 500 Index |
6,299.15 | +35.45 | +0.57 | |
OEX
S&P 100 Index |
3,102.10 | +16.06 | +0.52 | |
MID
S&P 400 Mid Cap Index |
1,782.64 | +28.24 | +1.61 | 0 |
NDX
NASDAQ 100 Index |
23,084.51 | +176.54 | +0.77 | |
NYA
NYSE Composite Index |
20,589.97 | +104.23 | +0.51 | |
XAX
NYSE AMEX Composite Index |
5,971.52 | +22.67 | +0.38 | |
RUI
RUSSELL 1000 Index |
3,448.80 | +21.23 | +0.62 | |
RUT
Russell 2000 Index |
2,252.27 | +25.29 | +1.14 | |
RUA
Russell 3000 Index |
3,584.58 | +22.84 | +0.64 | |
VIX
CBOE Volatility Index |
16.53 | -0.63 | -3.67 | |
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
22.47 | -0.17 | -0.75 | |
VIX6M
CBOE S&P 500 6-Month Volatility Index |
21.42 | -0.18 | -0.83 | |
VIX3M
CBOE S&P 500 3-Month Volatility Index |
19.72 | -0.37 | -1.84 | |
VOLNDX
DWS NASDAQ 100 Volatility Target Index |
10,608.12 | +106.28 | +1.01 |
Recent
Ticker | Last | Chg | %Chg | Volume |
---|---|---|---|---|
CME
CME Group Inc. |
277.53 | 0.00 | 0.00 |