CME: CME Group Inc.

As of Friday, May 8th, 2026

$ 281.25

-5.60 -1.95%

Open: 286.41
High: 286.95
Low: 280.69
Volume: 2,257,294
Previous Close on Thursday, May 7th, 2026

$ 286.85

-1.49 -0.52%

Open: 288.20
High: 288.38
Low: 285.15
Volume: 2,185,502

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-05-08 286.41 286.95 280.69 281.25 2,257,294 -5.60 -1.95
2026-05-07 288.20 288.38 285.15 286.85 2,185,502 -1.49 -0.52
2026-05-06 285.78 288.89 283.02 288.34 2,168,417 +1.52 +0.53
2026-05-05 289.77 290.50 286.35 286.82 1,846,511 -3.47 -1.20
2026-05-04 287.48 292.34 286.13 290.29 1,692,690 +0.75 +0.26
2026-05-01 289.34 291.11 288.01 289.54 2,010,187 +1.72 +0.60
2026-04-30 285.34 288.77 283.80 287.82 2,468,262 +0.55 +0.19
2026-04-29 282.93 287.75 281.91 287.27 1,943,170 +2.74 +0.96
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 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -8.29 -2.86 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -3.98 286.71
10D 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -3.81 -1.34 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -3.98 286.47
20D 300.74
On 2026-04-13		 274.60
On 2026-04-22		 -14.05 -4.76 300.74
On 2026-04-13		 274.60
On 2026-04-22		 -8.69 288.56
WTD 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -8.29 -2.86 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -3.98 286.71
MTD 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -6.57 -2.28 292.34
On 2026-05-04		 280.69
On 2026-05-08		 -3.98 287.18
As of Friday, May 8th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

297.15 -5.48 -1.81 3,893,909
KO

The Coca-Cola Company

78.42 -0.02 -0.03 11,712,004
PFE

Pfizer Inc.

25.68 -0.80 -3.02 36,734,310
VZ

Verizon Communications Inc.

47.22 +0.13 +0.28 15,650,320
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

49,609.16 +12.19 +0.02 444,286,126
DJTA

Dow Jones Transportation Average

20,198.74 +17.01 +0.08 111,020,537
SPX

S&P 500 Index

7,398.93 +61.83 +0.84
OEX

S&P 100 Index

3,680.06 +37.92 +1.04
NDX

NASDAQ 100 Index

29,234.99 +671.05 +2.35
NYA

NYSE Composite Index

22,942.15 -69.20 -0.30
XAX

NYSE AMEX Composite Index

8,846.85 +86.72 +0.99
RUI

RUSSELL 1000 Index

4,019.45 +30.88 +0.77
RUT

Russell 2000 Index

2,861.21 +21.58 +0.76
RUA

Russell 3000 Index

4,193.87 +32.19 +0.77
VIX

CBOE Volatility Index

17.16 +0.20 +1.18
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.92 +0.12 +0.50
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.58 +0.17 +0.76
VIX3M

CBOE S&P 500 3-Month Volatility Index

20.49 +0.22 +1.09
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

281.25 -5.60 -1.95 2,257,294