CME: CME Group Inc.

As of Wednesday, August 12th, 2026

$ 262.17

+2.85 +1.10%

Open: 256.91
High: 263.39
Low: 256.83
Volume: 1,366,078
Previous Close on Tuesday, August 11th, 2026

$ 259.32

-4.33 -1.64%

Open: 262.82
High: 262.98
Low: 258.76
Volume: 1,591,048

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-12 256.91 263.39 256.83 262.17 1,366,060 +2.85 +1.10
2026-08-11 262.82 262.98 258.76 259.32 1,591,048 -4.33 -1.64
2026-08-10 262.57 268.53 262.01 263.65 1,578,274 -0.01 0.00
2026-08-07 262.57 266.27 262.43 263.66 1,250,688 -0.66 -0.25
2026-08-06 266.11 269.00 262.73 264.32 1,830,537 -0.46 -0.17
2026-08-05 264.48 265.95 259.24 264.78 1,704,098 +2.15 +0.82
2026-08-04 262.17 264.44 260.40 262.63 1,998,288 -3.54 -1.33
2026-08-03 267.73 270.00 264.31 266.17 1,605,888 -1.62 -0.60
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 269.00
On 2026-08-06		 256.83
On 2026-08-12		 -2.61 -0.99 269.00
On 2026-08-06		 256.83
On 2026-08-12		 -4.52 262.62
10D 270.00
On 2026-08-03		 256.83
On 2026-08-12		 -3.27 -1.23 270.00
On 2026-08-03		 256.83
On 2026-08-12		 -4.88 264.17
20D 270.00
On 2026-08-03		 237.14
On 2026-07-21		 16.99 6.93 270.00
On 2026-08-03		 256.83
On 2026-08-12		 -4.88 257.76
WTD 268.53
On 2026-08-10		 256.83
On 2026-08-12		 -1.49 -0.57 268.53
On 2026-08-10		 256.83
On 2026-08-12		 -4.36 261.71
MTD 270.00
On 2026-08-03		 256.83
On 2026-08-12		 -5.62 -2.10 270.00
On 2026-08-03		 256.83
On 2026-08-12		 -4.88 263.34
As of Wednesday, August 12th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

365.33 -2.73 -0.74 2,128,869
KO

The Coca-Cola Company

86.71 +0.23 +0.27 12,249,818
PFE

Pfizer Inc.

26.31 -0.31 -1.16 31,695,732
VZ

Verizon Communications Inc.

46.98 -0.29 -0.61 12,000,926
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,770.27 -21.58 -0.04 406,440,412
DJTA

Dow Jones Transportation Average

21,604.65 +307.04 +1.44 55,808,035
SPX

S&P 500 Index

7,748.50 +20.30 +0.26
OEX

S&P 100 Index

3,817.79 +5.32 +0.14
NDX

NASDAQ 100 Index

29,742.60 +217.13 +0.74
NYA

NYSE Composite Index

24,758.62 +73.05 +0.30
XAX

NYSE AMEX Composite Index

8,805.55 +40.83 +0.47
RUI

RUSSELL 1000 Index

4,225.46 +11.79 +0.28
RUT

Russell 2000 Index

3,045.48 +18.37 +0.61
RUA

Russell 3000 Index

4,412.26 +12.92 +0.29
VIX

CBOE Volatility Index

14.55 -0.72 -4.72
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.62 -0.13 -0.57
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.82 -0.28 -1.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.53 -0.38 -2.01
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

262.17 +2.85 +1.10 1,366,078