CME: CME Group Inc.

As of Monday, March 23rd, 2026

$ 306.56

-0.76 -0.25%

Open: 305.00
High: 307.98
Low: 304.52
Volume: 1,960,886
Previous Close on Friday, March 20th, 2026

$ 307.32

-3.39 -1.09%

Open: 310.31
High: 311.87
Low: 304.50
Volume: 3,936,481

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-03-23 305.00 307.98 304.52 306.56 1,960,886 -0.76 -0.25
2026-03-20 310.31 311.87 304.50 307.32 3,936,481 -3.39 -1.09
2026-03-19 310.94 313.19 307.77 310.71 1,995,578 +1.81 +0.59
2026-03-18 311.95 314.17 308.43 308.90 1,503,337 -4.43 -1.41
2026-03-17 313.37 316.75 312.09 313.33 1,370,902 -0.50 -0.16
2026-03-16 310.94 314.30 308.97 313.83 1,936,764 +2.43 +0.78
2026-03-13 312.08 314.39 310.87 311.40 2,253,390 +0.21 +0.07
2026-03-12 308.24 312.51 305.07 311.19 2,449,260 +7.86 +2.59
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 316.75
On 2026-03-17		 304.50
On 2026-03-20		 -7.27 -2.32 316.75
On 2026-03-17		 304.50
On 2026-03-20		 -3.87 309.36
10D 316.75
On 2026-03-17		 300.81
On 2026-03-10		 -12.53 -3.93 316.75
On 2026-03-17		 304.50
On 2026-03-20		 -3.87 309.29
20D 329.16
On 2026-03-03		 300.81
On 2026-03-10		 -7.44 -2.37 329.16
On 2026-03-03		 300.81
On 2026-03-10		 -8.61 313.99
WTD 307.98
On 2026-03-23		 304.52
On 2026-03-23		 -0.76 -0.25 -- -- -- 306.56
MTD 329.16
On 2026-03-03		 300.81
On 2026-03-10		 -12.94 -4.05 329.16
On 2026-03-03		 300.81
On 2026-03-10		 -8.61 313.59
As of Monday, March 23rd, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

291.54 +4.75 +1.66 6,456,842
KO

The Coca-Cola Company

75.11 +0.36 +0.48 15,048,626
PFE

Pfizer Inc.

26.77 -0.20 -0.74 38,959,737
VZ

Verizon Communications Inc.

50.58 +0.60 +1.20 26,284,893
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

46,208.47 +631.00 +1.38 530,176,841
DJTA

Dow Jones Transportation Average

18,085.77 +236.76 +1.33 167,688,021
SPX

S&P 500 Index

6,581.00 +74.52 +1.15
OEX

S&P 100 Index

3,218.11 +36.33 +1.14
NDX

NASDAQ 100 Index

24,188.59 +290.44 +1.22
NYA

NYSE Composite Index

21,910.77 +294.04 +1.36
XAX

NYSE AMEX Composite Index

8,468.34 +43.72 +0.52
RUI

RUSSELL 1000 Index

3,591.74 +42.91 +1.21
RUT

Russell 2000 Index

2,494.23 +55.78 +2.29
RUA

Russell 3000 Index

3,743.28 +46.51 +1.26
VIX

CBOE Volatility Index

26.15 -0.63 -2.35
VIX1Y

CBOE S&P 500 One-Year Volatility Index

26.52 -0.32 -1.19
VIX6M

CBOE S&P 500 6-Month Volatility Index

26.94 -1.41 -4.97
VIX3M

CBOE S&P 500 3-Month Volatility Index

26.10 -1.33 -4.85
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

306.56 -0.76 -0.25 1,960,886