CME: CME Group Inc.

As of Friday, August 7th, 2026

$ 263.66

-0.66 -0.25%

Open: 262.57
High: 266.27
Low: 262.43
Volume: 1,250,696
Previous Close on Thursday, August 6th, 2026

$ 264.32

-0.46 -0.17%

Open: 266.11
High: 269.00
Low: 262.73
Volume: 1,830,537

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-08-07 262.57 266.27 262.43 263.66 1,250,688 -0.66 -0.25
2026-08-06 266.11 269.00 262.73 264.32 1,830,537 -0.46 -0.17
2026-08-05 264.48 265.95 259.24 264.78 1,704,098 +2.15 +0.82
2026-08-04 262.17 264.44 260.40 262.63 1,998,288 -3.54 -1.33
2026-08-03 267.73 270.00 264.31 266.17 1,605,888 -1.62 -0.60
2026-07-31 266.64 269.94 265.00 267.79 3,269,395 +0.57 +0.21
2026-07-30 260.81 267.47 260.60 267.22 2,590,923 +1.78 +0.67
2026-07-29 260.25 266.26 259.44 265.44 2,889,759 +5.44 +2.09
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 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -4.13 -1.54 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -3.99 264.31
10D 270.00
On 2026-08-03		 251.51
On 2026-07-27		 8.35 3.27 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -3.99 263.74
20D 270.00
On 2026-08-03		 237.14
On 2026-07-21		 23.39 9.73 248.30
On 2026-07-17		 237.14
On 2026-07-21		 -4.50 255.20
WTD 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -4.13 -1.54 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -3.99 264.31
MTD 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -4.13 -1.54 270.00
On 2026-08-03		 259.24
On 2026-08-05		 -3.99 264.31
As of Friday, August 7th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

370.08 -4.47 -1.19 2,498,956
KO

The Coca-Cola Company

87.05 +0.20 +0.23 11,199,773
PFE

Pfizer Inc.

26.76 +0.56 +2.14 42,290,861
VZ

Verizon Communications Inc.

47.06 +0.07 +0.15 16,816,438
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

54,036.93 +151.83 +0.28 377,754,013
DJTA

Dow Jones Transportation Average

21,506.09 +81.99 +0.38 68,085,741
SPX

S&P 500 Index

7,757.64 +47.68 +0.62
OEX

S&P 100 Index

3,839.04 +23.85 +0.63
NDX

NASDAQ 100 Index

29,722.30 +348.97 +1.19
NYA

NYSE Composite Index

24,595.24 +111.18 +0.45
XAX

NYSE AMEX Composite Index

8,524.65 +36.95 +0.44
RUI

RUSSELL 1000 Index

4,227.99 +31.19 +0.74
RUT

Russell 2000 Index

3,034.49 +32.95 +1.10
RUA

Russell 3000 Index

4,414.12 +33.20 +0.76
VIX

CBOE Volatility Index

14.90 -0.23 -1.52
VIX1Y

CBOE S&P 500 One-Year Volatility Index

22.66 +0.10 +0.44
VIX6M

CBOE S&P 500 6-Month Volatility Index

21.02 +0.11 +0.53
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.72 +0.05 +0.27
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

263.66 -0.66 -0.25 1,250,696