CME: CME Group Inc.
$ 277.24 |
|
-3.32 -1.18% |
|
| Open: | 281.78 |
| High: | 283.52 |
| Low: | 276.38 |
| Volume: | 1,591,474 |
$ 280.56
+4.12 +1.49%
| Open: | 278.38 |
| High: | 281.52 |
| Low: | 277.00 |
| Volume: | 2,592,796 |
Historical Data
| Date | Open | High | Low | Close | Volume | Chg | %Chg |
|---|---|---|---|---|---|---|---|
| 2026-10-12 | 281.78 | 283.52 | 276.38 | 277.24 | 1,591,474 | -3.32 | -1.18 |
| 2026-10-09 | 278.38 | 281.52 | 277.00 | 280.56 | 2,592,796 | +4.12 | +1.49 |
| 2026-10-08 | 270.75 | 278.21 | 269.77 | 276.44 | 3,752,015 | +6.17 | +2.28 |
| 2026-10-07 | 269.81 | 272.39 | 267.87 | 270.27 | 1,302,251 | +0.09 | +0.03 |
| 2026-10-06 | 269.43 | 272.39 | 266.81 | 270.18 | 1,372,084 | +0.15 | +0.06 |
| 2026-10-05 | 264.67 | 270.17 | 260.35 | 270.03 | 1,386,703 | +6.89 | +2.62 |
| 2026-10-02 | 265.41 | 265.41 | 260.06 | 263.14 | 1,493,711 | -1.96 | -0.74 |
| 2026-10-01 | 263.93 | 267.82 | 262.60 | 265.10 | 2,279,344 | +3.12 | +1.19 |
Metrics and Technicals
| Period | High | Low | Chg | %Chg | Max Drawdown | SMA | ||
|---|---|---|---|---|---|---|---|---|
| Peak | Trough | %Loss | ||||||
| Period | High | Low | Chg | %Chg | MDD | SMA | ||
| 5D | 283.52 On 2026-10-12 |
266.81 On 2026-10-06 |
7.21 | 2.67 | 272.39 On 2026-10-06 |
267.87 On 2026-10-07 |
-1.66 | 274.94 |
| 10D | 283.52 On 2026-10-12 |
260.06 On 2026-10-02 |
14.00 | 5.32 | 267.82 On 2026-10-01 |
260.06 On 2026-10-02 |
-2.90 | 269.82 |
| 20D | 283.52 On 2026-10-12 |
258.87 On 2026-09-25 |
-3.22 | -1.15 | 277.92 On 2026-09-15 |
258.87 On 2026-09-25 |
-6.85 | 270.15 |
| WTD | 283.52 On 2026-10-12 |
276.38 On 2026-10-12 |
-3.32 | -1.18 | -- | -- | -- | 277.24 |
| MTD | 283.52 On 2026-10-12 |
260.06 On 2026-10-02 |
15.26 | 5.82 | 267.82 On 2026-10-01 |
260.06 On 2026-10-02 |
-2.90 | 271.62 |
Watchlists
Log In
To create and display watchlists.
Markets
| Ticker | Last | Chg | %Chg | Volume |
|---|---|---|---|---|
|
DJIA
Dow Jones Industrial Average |
51,850.55 | +195.60 | +0.38 | 307,464,899 |
|
DJTA
Dow Jones Transportation Average |
19,759.08 | -45.06 | -0.23 | 45,519,328 |
|
SPX
S&P 500 Index |
7,807.24 | -4.30 | -0.06 | |
|
OEX
S&P 100 Index |
3,893.72 | +0.18 | +0.00 | |
|
NDX
NASDAQ 100 Index |
30,664.70 | -218.45 | -0.71 | |
|
NYA
NYSE Composite Index |
23,990.73 | +51.63 | +0.22 | |
|
XAX
NYSE AMEX Composite Index |
8,195.03 | +22.66 | +0.28 | |
|
RUI
RUSSELL 1000 Index |
4,243.27 | -3.79 | -0.09 | |
|
RUT
Russell 2000 Index |
2,794.48 | -12.50 | -0.45 | |
|
RUA
Russell 3000 Index |
4,414.77 | -4.56 | -0.10 | |
|
VIX
CBOE Volatility Index |
15.21 | +0.37 | +2.49 | |
|
VIX1Y
CBOE S&P 500 One-Year Volatility Index |
21.67 | -0.06 | -0.28 | |
|
VIX6M
CBOE S&P 500 6-Month Volatility Index |
19.95 | +0.09 | +0.45 | |
|
VIX3M
CBOE S&P 500 3-Month Volatility Index |
17.93 | +0.16 | +0.90 |