CME: CME Group Inc.

As of Wednesday, October 22nd, 2025

$ 268.61

-- 0 0%

Open: 268.61
High: 268.61
Low: 268.61
Volume: N/A
Previous Close on Tuesday, October 21st, 2025

$ 268.61

+0.99 +0.37%

Open: 268.75
High: 269.86
Low: 267.22
Volume: 1,778,805

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-10-21 268.75 269.86 267.22 268.61 1,778,805 +0.99 +0.37
2025-10-20 267.50 268.27 264.78 267.62 1,545,413 -0.32 -0.12
2025-10-17 263.50 268.64 262.06 267.94 1,869,088 +5.43 +2.07
2025-10-16 268.91 269.55 261.80 262.51 1,406,856 -5.64 -2.10
2025-10-15 266.69 270.73 265.10 268.15 1,757,300 +0.97 +0.36
2025-10-14 273.54 275.37 266.53 267.18 1,870,313 -4.10 -1.51
2025-10-13 268.29 271.82 267.67 271.28 1,674,848 -0.17 -0.06
2025-10-10 268.68 274.00 266.39 271.45 2,145,566 +2.58 +0.96
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 270.73
On 2025-10-15		 261.80
On 2025-10-16		 1.43 0.54 270.73
On 2025-10-15		 261.80
On 2025-10-16		 -3.30 266.97
10D 275.37
On 2025-10-14		 258.25
On 2025-10-08		 5.01 1.90 275.37
On 2025-10-14		 261.80
On 2025-10-16		 -4.93 267.85
20D 275.37
On 2025-10-14		 258.19
On 2025-10-06		 6.65 2.54 274.17
On 2025-09-30		 258.19
On 2025-10-06		 -5.83 267.30
WTD 269.86
On 2025-10-21		 264.78
On 2025-10-20		 0.68 0.25 268.27
On 2025-10-20		 268.27
On 2025-10-20		 0.00 268.12
MTD 275.37
On 2025-10-14		 258.19
On 2025-10-06		 -1.58 -0.58 275.37
On 2025-10-14		 261.80
On 2025-10-16		 -4.93 266.68
As of Tuesday, October 21st, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.34 -9.29 -3.03 2,244,637
KO

The Coca-Cola Company

71.27 +0.05 +0.06 8,988,992
PFE

Pfizer Inc.

24.85 -0.01 -0.02 18,887,827
VZ

Verizon Communications Inc.

40.07 -0.24 -0.58 16,847,085
VIX

CBOE Volatility Index

18.93 +1.06 +5.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,722.69 -202.05 -0.43 207,870,021
DJTA

Dow Jones Transportation Average

15,873.93 -63.72 -0.40 47,608,224
SPX

S&P 500 Index

6,699.14 -36.21 -0.54
OEX

S&P 100 Index

3,346.37 -18.45 -0.55
NDX

NASDAQ 100 Index

24,881.68 -245.46 -0.98
NYA

NYSE Composite Index

21,516.06 -55.10 -0.26
XAX

NYSE AMEX Composite Index

6,869.25 -13.98 -0.20
RUI

RUSSELL 1000 Index

3,660.51 -21.36 -0.58
RUT

Russell 2000 Index

2,444.37 -43.32 -1.74
RUA

Russell 3000 Index

3,808.27 -24.19 -0.63
VIX

CBOE Volatility Index

18.93 +1.06 +5.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.49 +0.35 +1.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.56 +0.46 +2.08
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.51 +0.52 +2.60
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,569.53 -116.20 -0.99
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

268.61 0.00 0.00