CME: CME Group Inc.

As of Friday, August 29th, 2025

$ 266.51

-0.26 -0.10%

Open: 266.77
High: 267.27
Low: 265.54
Volume: 1,562,708
Previous Close on Thursday, August 28th, 2025

$ 266.77

-3.35 -1.24%

Open: 269.55
High: 270.31
Low: 265.90
Volume: 1,753,191

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-29 266.77 267.27 265.54 266.51 1,562,708 -0.26 -0.10
2025-08-28 269.55 270.31 265.90 266.77 1,753,191 -3.35 -1.24
2025-08-27 271.26 272.07 269.56 270.12 1,396,821 -1.49 -0.55
2025-08-26 270.37 273.23 269.40 271.61 3,219,533 +0.22 +0.08
2025-08-25 269.58 271.66 268.54 271.39 1,689,600 +1.87 +0.69
2025-08-22 274.14 274.95 268.66 269.52 1,578,478 -3.80 -1.39
2025-08-21 275.00 275.61 273.04 273.32 1,325,359 -1.29 -0.47
2025-08-20 272.99 275.59 271.53 274.61 1,732,802 +3.12 +1.15
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 273.23
On 2025-08-26		 265.54
On 2025-08-29		 -3.01 -1.12 273.23
On 2025-08-26		 265.54
On 2025-08-29		 -2.81 269.28
10D 276.00
On 2025-08-18		 265.54
On 2025-08-29		 -7.41 -2.71 276.00
On 2025-08-18		 265.54
On 2025-08-29		 -3.79 270.58
20D 288.28
On 2025-08-11		 265.54
On 2025-08-29		 -14.25 -5.08 288.28
On 2025-08-11		 265.54
On 2025-08-29		 -7.89 275.31
WTD 273.23
On 2025-08-26		 265.54
On 2025-08-29		 -3.01 -1.12 273.23
On 2025-08-26		 265.54
On 2025-08-29		 -2.81 269.28
MTD 288.28
On 2025-08-11		 265.54
On 2025-08-29		 -11.77 -4.23 288.28
On 2025-08-11		 265.54
On 2025-08-29		 -7.89 275.57
As of Friday, August 29th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

275.20 -0.80 -0.29 5,033,199
KO

The Coca-Cola Company

68.99 +0.63 +0.92 14,591,970
PFE

Pfizer Inc.

24.76 +0.16 +0.65 36,985,992
VZ

Verizon Communications Inc.

44.23 +0.30 +0.68 14,787,682
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,544.88 -92.02 -0.20 495,158,511
DJTA

Dow Jones Transportation Average

15,904.85 +1.95 +0.01 134,475,861
SPX

S&P 500 Index

6,460.26 -41.60 -0.64
OEX

S&P 100 Index

3,195.75 -24.45 -0.76
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,415.42 -288.03 -1.22
NYA

NYSE Composite Index

21,151.47 -13.58 -0.06
XAX

NYSE AMEX Composite Index

6,640.85 +33.19 +0.50
RUI

RUSSELL 1000 Index

3,537.39 -22.82 -0.64
RUT

Russell 2000 Index

2,366.42 -12.00 -0.50
RUA

Russell 3000 Index

3,680.46 -23.52 -0.64
VIX

CBOE Volatility Index

15.36 +0.93 +6.44
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.92 +0.26 +1.20
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.83 +0.42 +2.06
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.35 +0.63 +3.56
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,771.87 -156.59 -1.43
 
Recent
Ticker Last Chg %Chg Volume
USO

United States Oil Fund

74.84 -0.40 -0.53 3,510,137
CME

CME Group Inc.

266.51 -0.26 -0.10 1,562,708