CME: CME Group Inc.

As of Friday, August 22nd, 2025

$ 269.52

-3.80 -1.39%

Open: 274.14
High: 274.95
Low: 268.66
Volume: 1,578,478
Previous Close on Thursday, August 21st, 2025

$ 273.32

-1.29 -0.47%

Open: 275.00
High: 275.61
Low: 273.04
Volume: 1,325,359

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-08-22 274.14 274.95 268.66 269.52 1,578,478 -3.80 -1.39
2025-08-21 275.00 275.61 273.04 273.32 1,325,359 -1.29 -0.47
2025-08-20 272.99 275.59 271.53 274.61 1,732,802 +3.12 +1.15
2025-08-19 270.41 272.75 269.50 271.49 1,767,321 +1.08 +0.40
2025-08-18 274.20 276.00 270.15 270.41 2,157,860 -3.51 -1.28
2025-08-15 274.70 276.52 273.37 273.92 2,054,049 -0.78 -0.28
2025-08-14 276.11 277.28 273.92 274.70 1,967,752 +0.78 +0.28
2025-08-13 275.00 275.78 271.81 273.92 2,360,079 -1.96 -0.71
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 276.00
On 2025-08-18		 268.66
On 2025-08-22		 -4.40 -1.61 276.00
On 2025-08-18		 268.66
On 2025-08-22		 -2.66 271.87
10D 288.28
On 2025-08-11		 268.66
On 2025-08-22		 -12.69 -4.50 288.28
On 2025-08-11		 268.66
On 2025-08-22		 -6.81 274.35
20D 288.28
On 2025-08-11		 268.66
On 2025-08-22		 -10.03 -3.59 288.28
On 2025-08-11		 268.66
On 2025-08-22		 -6.81 277.26
WTD 276.00
On 2025-08-18		 268.66
On 2025-08-22		 -4.40 -1.61 276.00
On 2025-08-18		 268.66
On 2025-08-22		 -2.66 271.87
MTD 288.28
On 2025-08-11		 268.66
On 2025-08-22		 -8.76 -3.15 288.28
On 2025-08-11		 268.66
On 2025-08-22		 -6.81 277.53
As of Friday, August 22nd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

266.53 -2.18 -0.81 4,324,289
KO

The Coca-Cola Company

70.13 -0.53 -0.75 12,674,552
PFE

Pfizer Inc.

25.88 +0.14 +0.54 33,064,309
VZ

Verizon Communications Inc.

44.44 -0.59 -1.31 19,034,421
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

45,631.74 +846.24 +1.89 481,470,436
DJTA

Dow Jones Transportation Average

16,102.01 +512.64 +3.29 217,447,893
SPX

S&P 500 Index

6,466.91 +96.74 +1.52
OEX

S&P 100 Index

3,194.49 +47.13 +1.50
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

23,498.12 +355.53 +1.54
NYA

NYSE Composite Index

21,150.11 +331.52 +1.59
XAX

NYSE AMEX Composite Index

6,407.50 +184.17 +2.96
RUI

RUSSELL 1000 Index

3,539.13 +55.88 +1.60
RUT

Russell 2000 Index

2,361.95 +87.85 +3.86
RUA

Russell 3000 Index

3,681.89 +61.55 +1.70
VIX

CBOE Volatility Index

14.22 -2.38 -14.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.49 -0.73 -3.29
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.15 -1.25 -5.84
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.76 -1.65 -8.50
VOLNDX

DWS NASDAQ 100 Volatility Target Index

10,822.84 +209.89 +1.98
 
Recent
Ticker Last Chg %Chg Volume
PFG

Principal Financial Group Inc.

80.72 +2.05 +2.61 1,250,391
CC

The Chemours Company

15.37 +1.22 +8.62 4,285,087
ETN

Eaton Corporation PLC

347.61 +2.23 +0.65 1,950,764
BGC

BGC Group Inc.

10.14 +0.28 +2.84 2,687,302
CME

CME Group Inc.

269.52 -3.80 -1.39 1,578,478