CME: CME Group Inc.

As of Friday, October 16th, 2026

$ 293.87

+4.41 +1.52%

Open: 291.68
High: 293.97
Low: 289.50
Volume: 2,127,535
Previous Close on Thursday, October 15th, 2026

$ 289.46

+3.87 +1.36%

Open: 288.00
High: 290.20
Low: 285.95
Volume: 2,073,624

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-10-16 291.68 293.97 289.50 293.87 2,127,535 +4.41 +1.52
2026-10-15 288.00 290.20 285.95 289.46 2,073,624 +3.87 +1.36
2026-10-14 278.74 286.59 278.50 285.59 1,965,862 +7.56 +2.72
2026-10-13 278.43 280.56 276.68 278.03 1,362,214 +0.79 +0.28
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
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 293.97
On 2026-10-16		 276.38
On 2026-10-12		 13.31 4.74 283.52
On 2026-10-12		 276.68
On 2026-10-13		 -2.41 284.84
10D 293.97
On 2026-10-16		 260.35
On 2026-10-05		 30.73 11.68 283.52
On 2026-10-12		 276.68
On 2026-10-13		 -2.41 279.17
20D 293.97
On 2026-10-16		 258.87
On 2026-09-25		 17.86 6.47 277.74
On 2026-09-21		 258.87
On 2026-09-25		 -6.79 272.76
WTD 293.97
On 2026-10-16		 276.38
On 2026-10-12		 13.31 4.74 283.52
On 2026-10-12		 276.68
On 2026-10-13		 -2.41 284.84
MTD 293.97
On 2026-10-16		 260.06
On 2026-10-02		 31.89 12.17 267.82
On 2026-10-01		 260.06
On 2026-10-02		 -2.90 276.66
As of Friday, October 16th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

313.83 +1.83 +0.59 4,196,624
KO

The Coca-Cola Company

93.90 +1.90 +2.07 22,433,112
PFE

Pfizer Inc.

29.58 +0.14 +0.48 28,511,101
VZ

Verizon Communications Inc.

44.79 +0.39 +0.88 19,857,981
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,002.41 -175.28 -0.34 487,438,106
DJTA

Dow Jones Transportation Average

19,879.83 -226.85 -1.13 65,103,848
SPX

S&P 500 Index

7,659.44 -84.62 -1.09
OEX

S&P 100 Index

3,807.62 -47.52 -1.23
NDX

NASDAQ 100 Index

29,187.55 -748.05 -2.50
NYA

NYSE Composite Index

24,088.63 +21.98 +0.09
XAX

NYSE AMEX Composite Index

8,538.50 +175.09 +2.09
RUI

RUSSELL 1000 Index

4,162.18 -47.25 -1.12
RUT

Russell 2000 Index

2,721.37 -45.90 -1.66
RUA

Russell 3000 Index

4,329.19 -50.06 -1.14
VIX

CBOE Volatility Index

19.99 +3.53 +21.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.61 +0.84 +3.86
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.67 +1.43 +7.07
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.50 +2.01 +10.87
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

293.87 +4.41 +1.52 2,127,535