CME: CME Group Inc.

As of Friday, June 13th, 2025

$ 269.50

-1.46 -0.54%

Open: 273.97
High: 273.97
Low: 268.85
Volume: 1,576,336
Previous Close on Thursday, June 12th, 2025

$ 270.96

+1.31 +0.49%

Open: 270.59
High: 272.07
Low: 268.25
Volume: 2,189,597

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-06-13 273.97 273.97 268.85 269.50 1,576,336 -1.46 -0.54
2025-06-12 270.59 272.07 268.25 270.96 2,189,597 +1.31 +0.49
2025-06-11 266.11 269.72 264.35 269.65 2,692,432 +3.55 +1.33
2025-06-10 268.89 269.06 264.31 266.10 2,640,313 -2.25 -0.84
2025-06-09 271.54 271.82 265.02 268.35 3,013,345 -5.89 -2.15
2025-06-06 275.18 275.71 270.20 274.24 1,635,928 -0.66 -0.24
2025-06-05 277.88 278.13 274.25 274.90 1,957,765 -2.98 -1.07
2025-06-04 282.19 282.19 277.51 277.88 1,836,500 -4.43 -1.57
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 273.97
On 2025-06-13		 264.31
On 2025-06-10		 -4.74 -1.73 271.82
On 2025-06-09		 264.31
On 2025-06-10		 -2.76 268.91
10D 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -19.50 -6.75 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -9.11 274.46
20D 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -4.50 -1.64 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -9.11 278.49
WTD 273.97
On 2025-06-13		 264.31
On 2025-06-10		 -4.74 -1.73 271.82
On 2025-06-09		 264.31
On 2025-06-10		 -2.76 268.91
MTD 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -19.50 -6.75 290.79
On 2025-06-02		 264.31
On 2025-06-10		 -9.11 274.46
As of Friday, June 13th, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

236.60 -3.39 -1.41 6,836,964
KO

The Coca-Cola Company

71.02 -1.22 -1.69 15,123,715
PFE

Pfizer Inc.

24.54 -0.30 -1.21 46,302,734
VZ

Verizon Communications Inc.

43.01 -0.15 -0.35 13,335,021
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

42,197.79 -769.83 -1.79 485,320,056
DJTA

Dow Jones Transportation Average

14,685.56 -224.99 -1.51 150,768,294
SPX

S&P 500 Index

5,976.97 -68.29 -1.13
OEX

S&P 100 Index

2,927.40 -32.67 -1.10
MID

S&P 400 Mid Cap Index

1,782.64 +28.24 +1.61 0
NDX

NASDAQ 100 Index

21,631.04 -282.28 -1.29
NYA

NYSE Composite Index

19,981.07 -218.42 -1.08
XAX

NYSE AMEX Composite Index

5,805.34 +115.22 +2.02
RUI

RUSSELL 1000 Index

3,269.67 -38.44 -1.16
RUT

Russell 2000 Index

2,100.51 -39.59 -1.85
RUA

Russell 3000 Index

3,396.03 -40.96 -1.19
VIX

CBOE Volatility Index

20.82 +2.80 +15.54
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.43 +0.74 +3.26
VIX6M

CBOE S&P 500 6-Month Volatility Index

23.40 +1.30 +5.88
VIX3M

CBOE S&P 500 3-Month Volatility Index

22.62 +1.97 +9.54
VOLNDX

DWS NASDAQ 100 Volatility Target Index

9,941.68 -107.40 -1.07
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

269.50 -1.46 -0.54 1,576,336