CME: CME Group Inc.

As of Thursday, December 7th, 2023

$ 210.73

B: 210.73 X 1
A: 214.99 X 1

-3.52 -1.64%

Open: 212.95
High: 213.37
Low: 209.58
Volume: 2,576,580
Previous Close on Wednesday, December 6th, 2023

$ 214.25

-4.09 -1.87%

Open: 218.50
High: 218.78
Low: 212.33
Volume: 1,752,448

Historical Data

Date Open High Low Close Volume Chg %Chg
2023-12-07 212.95 213.37 209.58 210.73 2,576,580 -3.52 -1.64
2023-12-06 218.50 218.78 212.33 214.25 1,752,448 -4.09 -1.87
2023-12-05 218.33 218.92 216.33 218.34 1,224,323 -1.44 -0.66
2023-12-04 219.15 223.80 219.15 219.78 1,383,878 +0.24 +0.11
2023-12-01 218.79 221.49 218.56 219.54 2,152,343 +1.18 +0.54
2023-11-30 216.27 219.22 215.23 218.36 2,140,602 +3.52 +1.64
2023-11-29 215.47 216.58 213.65 214.84 1,537,582 -1.10 -0.51
2023-11-28 217.27 218.88 215.93 215.94 1,182,397 -0.79 -0.36
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 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -7.63 -3.49 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -6.36 216.53
10D 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -5.62 -2.60 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -6.36 216.57
20D 223.80
On 2023-12-04		 208.82
On 2023-11-15		 -1.82 -0.86 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -6.36 215.43
WTD 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -8.81 -4.01 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -6.36 215.78
MTD 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -7.63 -3.49 223.80
On 2023-12-04		 209.58
On 2023-12-07		 -6.36 216.53
As of Thursday, December 7th, 2023
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

119.48 -0.33 -0.28 3,867,031
KO

The Coca-Cola Company

58.74 +0.14 +0.24 11,434,174
PFE

Pfizer Inc.

28.63 -0.16 -0.56 35,129,736
VZ

Verizon Communications Inc.

38.65 +0.15 +0.39 15,089,382
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

36,117.38 +62.95 +0.17 286,664,955
DJTA

Dow Jones Transportation Average

15,299.29 +69.26 +0.45 156,232,750
SPX

S&P 500 Index

4,585.59 +36.25 +0.80
OEX

S&P 100 Index

2,161.10 +21.24 +0.99
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

16,022.49 +234.44 +1.48
NYA

NYSE Composite Index

16,136.85 +44.47 +0.28
XAX

NYSE AMEX Composite Index

4,470.77 -51.61 -1.14
RUI

RUSSELL 1000 Index

2,514.81 +19.37 +0.78
RUT

Russell 2000 Index

1,868.25 +16.20 +0.87
RUA

Russell 3000 Index

2,630.18 +20.39 +0.78
W5000

Wilshire 5000 Total Market Index

42,053.18 0.00 0.00
VIX

CBOE Volatility Index

13.05 +0.12 +0.93
VIX1Y

CBOE S&P 500 One-Year Volatility Index

20.45 -0.17 -0.82
VIX6M

CBOE S&P 500 6-Month Volatility Index

17.95 -0.16 -0.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

15.65 -0.05 -0.32
VXN

CBOE NASDAQ 100 Volatility Index

17.09 +0.04 +0.23
VOLNDX

DWS NASDAQ 100 Volatility Target Index

7,872.29 +105.38 +1.36
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

210.73 -3.52 -1.64 2,576,580