CME: CME Group Inc.

As of Tuesday, December 23rd, 2025

$ 275.53

+2.33 +0.85%

Open: 272.53
High: 275.81
Low: 271.01
Volume: 765,708
Previous Close on Monday, December 22nd, 2025

$ 273.20

+4.11 +1.53%

Open: 268.50
High: 273.28
Low: 267.95
Volume: 1,240,158

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-23 272.53 275.81 271.01 275.53 765,708 +2.33 +0.85
2025-12-22 268.50 273.28 267.95 273.20 1,240,158 +4.11 +1.53
2025-12-19 265.36 270.44 265.17 269.09 4,337,701 +3.06 +1.15
2025-12-18 272.98 274.28 265.41 266.03 2,109,095 -7.71 -2.82
2025-12-17 273.35 276.51 272.14 273.74 1,402,216 +0.79 +0.29
2025-12-16 271.86 273.44 269.61 272.95 1,839,270 +0.77 +0.28
2025-12-15 272.97 276.52 268.86 272.18 2,791,842 -1.37 -0.50
2025-12-12 272.00 273.77 271.20 273.55 1,428,837 +1.15 +0.42
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 276.51
On 2025-12-17		 265.17
On 2025-12-19		 2.58 0.95 276.51
On 2025-12-17		 265.17
On 2025-12-19		 -4.10 271.52
10D 276.52
On 2025-12-15		 265.17
On 2025-12-19		 5.41 2.00 276.52
On 2025-12-15		 265.17
On 2025-12-19		 -4.10 271.50
20D 283.06
On 2025-11-28		 265.17
On 2025-12-19		 -0.15 -0.05 283.06
On 2025-11-28		 265.17
On 2025-12-19		 -6.32 273.49
WTD 275.81
On 2025-12-23		 267.95
On 2025-12-22		 6.44 2.39 273.28
On 2025-12-22		 273.28
On 2025-12-22		 0.00 274.37
MTD 282.99
On 2025-12-01		 265.17
On 2025-12-19		 -5.93 -2.11 282.99
On 2025-12-01		 265.17
On 2025-12-19		 -6.30 272.38
As of Tuesday, December 23rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

315.53 +0.80 +0.25 2,646,951
KO

The Coca-Cola Company

69.87 -0.34 -0.48 9,462,718
PFE

Pfizer Inc.

24.88 -0.33 -1.31 43,415,511
VZ

Verizon Communications Inc.

39.92 -0.06 -0.15 19,625,344
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

48,442.41 +79.73 +0.16 418,928,995
DJTA

Dow Jones Transportation Average

17,636.68 -43.20 -0.24 122,057,925
SPX

S&P 500 Index

6,909.79 +31.30 +0.46
OEX

S&P 100 Index

3,462.37 +23.11 +0.67
NDX

NASDAQ 100 Index

25,587.83 +126.13 +0.50
NYA

NYSE Composite Index

22,151.72 +40.41 +0.18
XAX

NYSE AMEX Composite Index

6,943.98 +43.40 +0.63
RUI

RUSSELL 1000 Index

3,770.17 +14.33 +0.38
RUT

Russell 2000 Index

2,541.12 -17.66 -0.69
RUA

Russell 3000 Index

3,923.92 +13.04 +0.33
VIX

CBOE Volatility Index

14.00 -0.08 -0.57
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.36 +0.06 +0.27
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.58 +0.16 +0.78
VIX3M

CBOE S&P 500 3-Month Volatility Index

17.84 +0.05 +0.28
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,933.19 +45.27 +0.38
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

275.53 +2.33 +0.85 765,708