CME: CME Group Inc.

As of Friday, September 18th, 2026

$ 276.01

+4.86 +1.79%

Open: 271.89
High: 277.49
Low: 270.98
Volume: 3,348,546
Previous Close on Thursday, September 17th, 2026

$ 271.15

-1.31 -0.48%

Open: 271.24
High: 273.23
Low: 269.45
Volume: 1,434,280

Historical Data

Date Open High Low Close Volume Chg %Chg
2026-09-18 271.89 277.49 270.98 276.01 3,348,546 +4.86 +1.79
2026-09-17 271.24 273.23 269.45 271.15 1,434,280 -1.31 -0.48
2026-09-16 273.05 275.99 270.16 272.46 1,625,073 -2.63 -0.96
2026-09-15 276.71 277.92 273.90 275.09 2,228,900 -5.37 -1.91
2026-09-14 279.78 281.36 277.75 280.46 1,733,690 +4.92 +1.79
2026-09-11 275.35 276.16 271.30 275.54 1,044,571 +1.47 +0.54
2026-09-10 276.39 277.67 272.57 274.07 1,667,139 -0.63 -0.23
2026-09-09 276.31 277.64 274.01 274.70 1,599,681 -3.53 -1.27
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 281.36
On 2026-09-14		 269.45
On 2026-09-17		 0.47 0.17 281.36
On 2026-09-14		 269.45
On 2026-09-17		 -4.23 275.03
10D 283.00
On 2026-09-04		 269.45
On 2026-09-17		 -6.04 -2.14 283.00
On 2026-09-04		 269.45
On 2026-09-17		 -4.79 275.90
20D 289.90
On 2026-09-01		 269.45
On 2026-09-17		 5.14 1.90 289.90
On 2026-09-01		 269.45
On 2026-09-17		 -7.05 278.50
WTD 281.36
On 2026-09-14		 269.45
On 2026-09-17		 0.47 0.17 281.36
On 2026-09-14		 269.45
On 2026-09-17		 -4.23 275.03
MTD 289.90
On 2026-09-01		 269.45
On 2026-09-17		 -9.49 -3.32 289.90
On 2026-09-01		 269.45
On 2026-09-17		 -7.05 277.33
As of Friday, September 18th, 2026
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

314.27 +0.80 +0.26 10,395,986
KO

The Coca-Cola Company

88.25 +0.19 +0.22 27,723,748
PFE

Pfizer Inc.

27.66 +0.02 +0.07 74,726,055
VZ

Verizon Communications Inc.

48.09 -0.24 -0.50 45,046,046
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

51,682.64 -95.40 -0.18 846,991,233
DJTA

Dow Jones Transportation Average

20,079.10 -104.96 -0.52 131,541,847
SPX

S&P 500 Index

7,650.50 +12.74 +0.17
OEX

S&P 100 Index

3,811.81 +8.20 +0.22
NDX

NASDAQ 100 Index

29,644.17 +197.19 +0.67
NYA

NYSE Composite Index

23,998.76 -90.79 -0.38
XAX

NYSE AMEX Composite Index

8,602.36 -22.89 -0.27
RUI

RUSSELL 1000 Index

4,160.46 +4.08 +0.10
RUT

Russell 2000 Index

2,860.40 -14.23 -0.50
RUA

Russell 3000 Index

4,335.99 +3.22 +0.07
VIX

CBOE Volatility Index

14.81 -0.63 -4.08
VIX1Y

CBOE S&P 500 One-Year Volatility Index

21.74 +0.03 +0.14
VIX6M

CBOE S&P 500 6-Month Volatility Index

20.21 -0.08 -0.39
VIX3M

CBOE S&P 500 3-Month Volatility Index

18.24 -0.27 -1.46
 
Recent
Ticker Last Chg %Chg Volume
CME

CME Group Inc.

276.01 +4.86 +1.79 3,348,546