CME: CME Group Inc.

As of Friday, December 5th, 2025

$ 270.87

-2.32 -0.85%

Open: 273.35
High: 273.87
Low: 270.10
Volume: 1,768,508
Previous Close on Thursday, December 4th, 2025

$ 273.19

-1.15 -0.42%

Open: 275.97
High: 276.25
Low: 271.62
Volume: 2,133,453

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-05 273.35 273.87 270.10 270.87 1,768,508 -2.32 -0.85
2025-12-04 275.97 276.25 271.62 273.19 2,133,453 -1.15 -0.42
2025-12-03 276.05 279.81 273.12 274.34 1,841,114 -3.15 -1.14
2025-12-02 278.89 280.53 274.99 277.49 1,813,946 -1.50 -0.54
2025-12-01 281.78 282.99 278.13 278.99 1,673,779 -2.47 -0.88
2025-11-28 280.89 283.06 280.66 281.46 872,159 +0.59 +0.21
2025-11-26 278.01 281.97 277.14 280.87 1,414,691 +3.89 +1.40
2025-11-25 273.01 277.64 273.01 276.98 1,504,157 +1.30 +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 282.99
On 2025-12-01		 270.10
On 2025-12-05		 -10.59 -3.76 282.99
On 2025-12-01		 270.10
On 2025-12-05		 -4.55 274.98
10D 283.06
On 2025-11-28		 270.10
On 2025-12-05		 -4.35 -1.58 283.06
On 2025-11-28		 270.10
On 2025-12-05		 -4.58 276.30
20D 287.74
On 2025-11-13		 269.47
On 2025-11-19		 -0.55 -0.20 287.74
On 2025-11-13		 269.47
On 2025-11-19		 -6.35 277.49
WTD 282.99
On 2025-12-01		 270.10
On 2025-12-05		 -10.59 -3.76 282.99
On 2025-12-01		 270.10
On 2025-12-05		 -4.55 274.98
MTD 282.99
On 2025-12-01		 270.10
On 2025-12-05		 -10.59 -3.76 282.99
On 2025-12-01		 270.10
On 2025-12-05		 -4.55 274.98
As of Friday, December 5th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

283.94 -7.92 -2.71 5,056,557
KO

The Coca-Cola Company

70.00 -0.45 -0.64 13,873,626
PFE

Pfizer Inc.

26.03 +0.33 +1.28 46,898,686
VZ

Verizon Communications Inc.

41.69 +0.43 +1.04 25,219,319
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,954.99 +104.05 +0.22 456,120,293
DJTA

Dow Jones Transportation Average

17,183.12 +117.40 +0.69 131,342,484
SPX

S&P 500 Index

6,870.40 +13.28 +0.19
OEX

S&P 100 Index

3,449.63 +7.26 +0.21
NDX

NASDAQ 100 Index

25,692.05 +110.35 +0.43
NYA

NYSE Composite Index

21,810.07 -25.72 -0.12
XAX

NYSE AMEX Composite Index

7,193.24 -84.76 -1.16
RUI

RUSSELL 1000 Index

3,748.87 +6.56 +0.18
RUT

Russell 2000 Index

2,521.48 -9.67 -0.38
RUA

Russell 3000 Index

3,901.42 +5.87 +0.15
VIX

CBOE Volatility Index

15.41 -0.37 -2.34
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.36 -0.19 -0.81
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.71 -0.22 -1.00
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.27 -0.22 -1.13
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,963.12 +39.66 +0.33
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

270.87 -2.32 -0.85 1,768,508