CME: CME Group Inc.

As of Friday, July 17th, 2026

$ 245.05

-1.22 -0.50%

Open: 246.27
High: 248.30
Low: 243.16
Volume: 3,314,217
Previous Close on Thursday, July 16th, 2026

$ 246.27

+1.09 +0.44%

Open: 245.86
High: 247.23
Low: 242.02
Volume: 2,398,332

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-07-17 246.27 248.30 243.16 245.05 3,314,217 -1.22 -0.50
2026-07-16 245.86 247.23 242.02 246.27 2,398,332 +1.09 +0.44
2026-07-15 243.20 247.24 243.03 245.18 2,463,136 +1.57 +0.64
2026-07-14 242.51 247.36 242.00 243.61 1,871,097 -1.49 -0.61
2026-07-13 243.10 245.65 240.49 245.10 2,235,787 +4.83 +2.01
2026-07-10 240.71 243.09 236.62 240.27 1,965,344 +0.56 +0.23
2026-07-09 238.34 240.31 234.37 239.71 3,392,302 -3.36 -1.38
2026-07-08 240.75 247.09 240.03 243.07 3,324,051 +2.32 +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 248.30
On 2026-07-17		 240.49
On 2026-07-13		 4.78 1.99 247.36
On 2026-07-14		 242.02
On 2026-07-16		 -2.16 245.04
10D 248.30
On 2026-07-17		 231.30
On 2026-07-06		 8.45 3.57 247.09
On 2026-07-08		 234.37
On 2026-07-09		 -5.15 242.38
20D 258.00
On 2026-06-18		 218.31
On 2026-06-29		 -7.49 -2.97 258.00
On 2026-06-18		 218.31
On 2026-06-29		 -15.38 237.11
WTD 248.30
On 2026-07-17		 240.49
On 2026-07-13		 4.78 1.99 247.36
On 2026-07-14		 242.02
On 2026-07-16		 -2.16 245.04
MTD 248.30
On 2026-07-17		 222.25
On 2026-07-01		 24.22 10.97 247.09
On 2026-07-08		 234.37
On 2026-07-09		 -5.15 240.95
As of Friday, July 17th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

348.83 +3.10 +0.90 5,579,551
KO

The Coca-Cola Company

81.56 -3.36 -3.96 32,398,885
PFE

Pfizer Inc.

25.05 -0.09 -0.36 39,686,380
VZ

Verizon Communications Inc.

43.59 -0.29 -0.66 30,654,273
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

52,146.42 -406.55 -0.77 541,323,885
DJTA

Dow Jones Transportation Average

22,723.87 -102.73 -0.45 81,896,420
SPX

S&P 500 Index

7,457.70 -76.07 -1.01
OEX

S&P 100 Index

3,674.01 -43.22 -1.16
NDX

NASDAQ 100 Index

28,592.66 -433.11 -1.49
NYA

NYSE Composite Index

23,816.91 -135.35 -0.57
XAX

NYSE AMEX Composite Index

8,098.26 +102.37 +1.28
RUI

RUSSELL 1000 Index

4,062.27 -40.68 -0.99
RUT

Russell 2000 Index

2,962.22 -12.35 -0.42
RUA

Russell 3000 Index

4,243.95 -41.44 -0.97
VIX

CBOE Volatility Index

18.79 +2.08 +12.45
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.82 +0.43 +1.84
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.28 +0.63 +2.91
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.55 +1.08 +5.55
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

245.05 -1.22 -0.50 3,314,217