CME: CME Group Inc.

As of Friday, February 6th, 2026

$ 302.27

+4.89 +1.64%

Open: 299.46
High: 302.79
Low: 297.66
Volume: 2,927,118
Previous Close on Thursday, February 5th, 2026

$ 297.38

+2.76 +0.94%

Open: 297.00
High: 302.20
Low: 294.63
Volume: 2,496,468

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-02-06 299.46 302.79 297.66 302.27 2,927,118 +4.89 +1.64
2026-02-05 297.00 302.20 294.63 297.38 2,496,468 +2.76 +0.94
2026-02-04 292.41 296.76 286.53 294.62 3,176,211 +1.55 +0.53
2026-02-03 290.49 296.16 287.43 293.07 3,963,013 +2.30 +0.79
2026-02-02 289.47 293.78 288.29 290.77 2,019,075 +1.71 +0.59
2026-01-30 289.80 290.69 286.29 289.06 1,448,284 -0.77 -0.27
2026-01-29 286.86 291.76 286.55 289.83 1,911,710 +3.78 +1.32
2026-01-28 283.97 286.76 282.72 286.05 1,486,840 +1.57 +0.55
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 302.79
On 2026-02-06		 286.53
On 2026-02-04		 13.21 4.57 293.78
On 2026-02-02		 293.78
On 2026-02-02		 0.00 295.62
10D 302.79
On 2026-02-06		 282.10
On 2026-01-27		 19.54 6.91 291.76
On 2026-01-29		 286.29
On 2026-01-30		 -1.87 291.16
20D 302.79
On 2026-02-06		 262.19
On 2026-01-09		 35.63 13.36 283.20
On 2026-01-20		 276.59
On 2026-01-21		 -2.33 282.89
WTD 302.79
On 2026-02-06		 286.53
On 2026-02-04		 13.21 4.57 293.78
On 2026-02-02		 293.78
On 2026-02-02		 0.00 295.62
MTD 302.79
On 2026-02-06		 286.53
On 2026-02-04		 13.21 4.57 293.78
On 2026-02-02		 293.78
On 2026-02-02		 0.00 295.62
As of Friday, February 6th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

321.00 +14.63 +4.78 5,720,137
KO

The Coca-Cola Company

79.03 +0.52 +0.66 18,124,783
PFE

Pfizer Inc.

27.22 +0.73 +2.76 50,266,045
VZ

Verizon Communications Inc.

46.31 -0.79 -1.68 35,804,534
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

50,115.67 +1,206.95 +2.47 772,919,440
DJTA

Dow Jones Transportation Average

19,892.36 +346.62 +1.77 158,744,732
SPX

S&P 500 Index

6,932.30 +133.90 +1.97
OEX

S&P 100 Index

3,417.30 +60.75 +1.81
NDX

NASDAQ 100 Index

25,075.77 +527.08 +2.15
NYA

NYSE Composite Index

23,252.81 +519.50 +2.29
XAX

NYSE AMEX Composite Index

8,287.64 +313.12 +3.93
RUI

RUSSELL 1000 Index

3,783.18 +76.20 +2.06
RUT

Russell 2000 Index

2,670.34 +92.69 +3.60
RUA

Russell 3000 Index

3,945.70 +82.14 +2.13
VIX

CBOE Volatility Index

17.76 -4.01 -18.42
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.53 -0.85 -3.49
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.23 -1.43 -6.04
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.37 -2.08 -9.27
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

302.27 +4.89 +1.64 2,927,118