CME: CME Group Inc.

As of Wednesday, November 4th, 2026

$ 308.27

+5.77 +1.91%

Open: 303.91
High: 308.38
Low: 300.29
Volume: 2,068,138
Previous Close on Tuesday, November 3rd, 2026

$ 302.50

-4.11 -1.34%

Open: 306.11
High: 306.53
Low: 300.91
Volume: 1,696,226

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-11-04 303.91 308.38 300.29 308.27 2,068,138 +5.77 +1.91
2026-11-03 306.11 306.53 300.91 302.50 1,696,226 -4.11 -1.34
2026-11-02 303.14 306.59 301.74 306.61 1,827,471 +3.47 +1.14
2026-10-30 302.84 306.70 301.66 303.14 1,951,299 +6.72 +2.27
2026-10-29 296.00 299.74 292.37 296.42 2,174,228 +2.38 +0.81
2026-10-28 292.00 295.45 291.37 294.04 1,306,974 +0.56 +0.19
2026-10-27 304.98 305.64 292.97 293.48 1,750,308 -14.58 -4.73
2026-10-26 304.79 309.40 303.76 308.06 2,167,529 +2.35 +0.77
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 308.38
On 2026-11-04		 292.37
On 2026-10-29		 14.23 4.84 306.70
On 2026-10-30		 300.91
On 2026-11-03		 -1.89 303.39
10D 309.40
On 2026-10-26		 291.37
On 2026-10-28		 12.48 4.22 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 302.42
20D 309.40
On 2026-10-26		 269.77
On 2026-10-08		 38.00 14.06 309.40
On 2026-10-26		 291.37
On 2026-10-28		 -5.83 294.50
WTD 308.38
On 2026-11-04		 300.29
On 2026-11-04		 5.13 1.69 306.59
On 2026-11-02		 300.91
On 2026-11-03		 -1.85 305.79
MTD 308.38
On 2026-11-04		 300.29
On 2026-11-04		 5.13 1.69 306.59
On 2026-11-02		 300.91
On 2026-11-03		 -1.85 305.79
As of Wednesday, November 4th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

329.48 +8.81 +2.75 6,359,279
KO

The Coca-Cola Company

95.82 +1.02 +1.07 27,018,052
PFE

Pfizer Inc.

30.77 +0.79 +2.64 46,756,180
VZ

Verizon Communications Inc.

46.10 +0.86 +1.90 25,181,656
VIX

CBOE Volatility Index

16.61 -4.22 -20.26
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

53,356.12 +1,569.40 +3.03 711,172,584
DJTA

Dow Jones Transportation Average

20,830.98 +231.30 +1.12 110,726,838
SPX

S&P 500 Index

7,688.62 +119.70 +1.58
OEX

S&P 100 Index

3,795.07 +68.25 +1.83
NDX

NASDAQ 100 Index

28,437.17 +256.90 +0.91
NYA

NYSE Composite Index

24,686.13 +379.08 +1.56
XAX

NYSE AMEX Composite Index

8,187.35 -225.20 -2.68
RUI

RUSSELL 1000 Index

4,185.12 +63.78 +1.55
RUT

Russell 2000 Index

2,856.95 +44.50 +1.58
RUA

Russell 3000 Index

4,360.42 +66.51 +1.55
VIX

CBOE Volatility Index

16.61 -4.22 -20.26
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.83 -1.03 -4.51
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.68 -1.68 -7.51
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.80 -2.49 -11.70
 
Recent
Ticker Last Chg %Chg Volume
EXP

Eagle Materials Inc.

198.19 +5.43 +2.82 855,459
BA

The Boeing Company

177.05 +3.58 +2.06 8,155,922
PLXS

Plexus Corp.

206.72 -10.06 -4.64 343,024
CI

Cigna Corporation

306.00 +10.56 +3.57 2,427,748
CME

CME Group Inc.

308.27 +5.77 +1.91 2,068,138