CME: CME Group Inc.

As of Friday, January 2nd, 2026

$ 269.68

-3.40 -1.25%

Open: 272.25
High: 272.54
Low: 268.17
Volume: 1,215,484
Previous Close on Wednesday, December 31st, 2025

$ 273.08

-2.75 -1.00%

Open: 275.70
High: 276.02
Low: 272.89
Volume: 940,352

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-01-02 272.25 272.54 268.17 269.68 1,214,430 -3.40 -1.25
2025-12-31 275.70 276.02 272.89 273.08 940,352 -2.75 -1.00
2025-12-30 278.22 278.58 275.69 275.83 1,098,617 -2.59 -0.93
2025-12-29 277.43 278.55 276.62 278.42 941,917 +1.69 +0.61
2025-12-26 276.56 277.64 276.00 276.73 541,831 +0.35 +0.13
2025-12-24 274.99 277.00 274.99 276.38 579,798 +0.85 +0.31
2025-12-23 272.53 275.81 271.01 275.53 765,708 +2.33 +0.85
2025-12-22 268.50 273.28 267.95 273.20 1,240,158 +4.11 +1.53
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 278.58
On 2025-12-30		 268.17
On 2026-01-02		 -6.70 -2.42 278.58
On 2025-12-30		 268.17
On 2026-01-02		 -3.74 274.75
10D 278.58
On 2025-12-30		 265.17
On 2025-12-19		 -4.06 -1.48 278.58
On 2025-12-30		 268.17
On 2026-01-02		 -3.74 273.40
20D 278.58
On 2025-12-30		 265.17
On 2025-12-19		 -4.66 -1.70 276.52
On 2025-12-15		 265.17
On 2025-12-19		 -4.10 272.49
WTD 272.54
On 2026-01-02		 268.17
On 2026-01-02		 -3.40 -1.25 -- -- -- 269.68
MTD 272.54
On 2026-01-02		 268.17
On 2026-01-02		 -3.40 -1.25 -- -- -- 269.68
As of Friday, January 2nd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

320.75 +12.72 +4.13 4,228,100
KO

The Coca-Cola Company

69.12 -0.79 -1.13 11,904,842
PFE

Pfizer Inc.

25.18 +0.28 +1.12 35,919,853
VZ

Verizon Communications Inc.

40.52 -0.21 -0.52 30,824,928
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,382.39 +319.10 +0.66 464,600,169
DJTA

Dow Jones Transportation Average

17,535.42 +178.23 +1.03 99,210,750
SPX

S&P 500 Index

6,858.47 +12.97 +0.19
OEX

S&P 100 Index

3,428.64 -3.70 -0.11
NDX

NASDAQ 100 Index

25,206.17 -43.68 -0.17
NYA

NYSE Composite Index

22,233.89 +229.96 +1.05
XAX

NYSE AMEX Composite Index

6,985.08 +118.29 +1.72
RUI

RUSSELL 1000 Index

3,742.67 +9.80 +0.26
RUT

Russell 2000 Index

2,508.22 +26.32 +1.06
RUA

Russell 3000 Index

3,894.32 +11.55 +0.30
VIX

CBOE Volatility Index

14.51 -0.44 -2.94
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.42 -0.12 -0.53
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.87 -0.07 -0.33
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.02 -0.16 -0.88
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,777.41 -17.31 -0.15
 
Recent
Ticker Last Chg %Chg Volume
TXT

Textron Inc

87.05 -0.12 -0.14 1,767,240
RS

Reliance Steel & Aluminum Co.

295.82 +6.95 +2.41 21,685
LOPE

Grand Canyon Education Inc.

165.39 -0.92 -0.55 369,641
CNP

CenterPoint Energy Inc.

38.73 +0.39 +1.02 2,692,680
CME

CME Group Inc.

269.68 -3.40 -1.25 1,215,484