CME: CME Group Inc.

As of Thursday, July 3rd, 2025

$ 276.70

+0.88 +0.32%

Open: 275.83
High: 276.91
Low: 273.49
Volume: 1,233,956
Previous Close on Wednesday, July 2nd, 2025

$ 275.82

+0.40 +0.15%

Open: 275.00
High: 276.55
Low: 271.12
Volume: 2,032,556

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-07-03 275.83 276.91 273.49 276.70 1,233,956 +0.88 +0.32
2025-07-02 275.00 276.55 271.12 275.82 2,032,556 +0.40 +0.15
2025-07-01 277.64 277.64 271.18 275.42 2,010,121 -0.20 -0.07
2025-06-30 274.21 275.91 272.03 275.62 2,472,789 +0.86 +0.31
2025-06-27 272.57 274.93 271.51 274.76 2,682,041 +1.93 +0.71
2025-06-26 274.56 274.56 271.73 272.83 2,426,054 -0.20 -0.07
2025-06-25 270.63 273.54 269.69 273.03 1,587,318 +1.65 +0.61
2025-06-24 273.33 273.59 270.00 271.38 2,088,928 -1.28 -0.47
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 277.64
On 2025-07-01		 271.12
On 2025-07-02		 3.87 1.42 277.64
On 2025-07-01		 271.12
On 2025-07-02		 -2.35 275.66
10D 277.64
On 2025-07-01		 263.21
On 2025-06-20		 4.60 1.69 277.64
On 2025-07-01		 271.12
On 2025-07-02		 -2.35 274.22
20D 278.13
On 2025-06-05		 263.21
On 2025-06-20		 -1.18 -0.42 278.13
On 2025-06-05		 263.21
On 2025-06-20		 -5.36 272.26
WTD 277.64
On 2025-07-01		 271.12
On 2025-07-02		 1.94 0.71 277.64
On 2025-07-01		 271.12
On 2025-07-02		 -2.35 275.89
MTD 277.64
On 2025-07-01		 271.12
On 2025-07-02		 1.08 0.39 277.64
On 2025-07-01		 271.12
On 2025-07-02		 -2.35 275.98
As of Thursday, July 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

246.88 +2.13 +0.87 3,082,441
KO

The Coca-Cola Company

71.35 +0.44 +0.62 9,423,352
PFE

Pfizer Inc.

25.38 +0.06 +0.24 27,032,052
VZ

Verizon Communications Inc.

43.55 -0.04 -0.09 10,278,729
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

44,828.53 +344.11 +0.77 346,629,174
DJTA

Dow Jones Transportation Average

16,046.83 +28.77 +0.18 71,869,081
SPX

S&P 500 Index

6,279.35 +51.93 +0.83
OEX

S&P 100 Index

3,081.31 +26.91 +0.88
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

22,866.97 +225.08 +0.99
NYA

NYSE Composite Index

20,725.79 +128.86 +0.63
XAX

NYSE AMEX Composite Index

5,878.23 +9.79 +0.17
RUI

RUSSELL 1000 Index

3,437.56 +28.67 +0.84
RUT

Russell 2000 Index

2,249.04 +22.66 +1.02
RUA

Russell 3000 Index

3,573.18 +30.07 +0.85
VIX

CBOE Volatility Index

16.38 -0.26 -1.56
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.31 +0.01 +0.04
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 -0.14 -0.66
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.21 -0.14 -0.72
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,472.68 +116.49 +1.12
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

276.70 +0.88 +0.32 1,233,956