Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,472.3
21.5 (0.88%)

 

  • STI Straits Times Index
    2,472.3
    21.5 (0.88%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,509.1
    8.3 (0.56%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    23,235.4
    -75.7 (-0.32%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,219.4
    -3.8 (-0.12%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,204.6
    116.8 (0.51%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    4,945.8
    103.0 (2.13%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,059.2M
  • Value: 869.4M
  • Rise: 172
  • Fall: 134
  • Unch: 475

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.051+0.005
Sembcorp Marine0.142-0.002
Alset0.062-0.001
Samko Timber0.034+0.001
Avarga0.260+0.015
AnAn Intl0.033+0.004
Addvalue Tech0.024+0.001
Rex Intl0.146+0.003
Singtel2.140+0.020
ThaiBev0.585-

World Indices

World Indices
Name Last Change
Nasdaq 10,672.3 +39.3
HSI 23,235.4 -75.7
HSCEI 9,302.6 -68.6
Jakarta 4,945.8 +103.0
Nikkei 225 23,204.6 +116.8
SSE Comp 3,219.4 -3.8
Shanghai A 3,374.1 -4.0
Shanghai B 247.4 +0.8
KOSPI 2,278.8 +6.1

Asian Indices delayed. US Indices updated twice daily at 7:30am and 7:30pm.

Fundamental - Factsheet

Help
  • Factsheet

  • Print

CME GROUP INC CME GROUP INC. CLASS A
Updated on 25 Sep 2020 (End of trading day)
Last (USD): 166.780 Change: +2.850 High: 166.990 Remarks: -
Change (%): +1.74 Low: 163.230
Open 163.640 Yesterday's Close 163.93
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,337,723 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 5.90167 Trailing EPS (USD) e 6.62331 NAV (USD) b 74.7515
PE a 28.260 Trailing PE f 25.181 Price / NAV b 2.2311
Dividend (USD) d 2.990337 Cash In Hand (USD) g 3.9311 Issued & Paid-up Shares c 358,624,000
Dividend Yield (%) d 1.793 Price / Cash In Hand g 42.426 Treasury Shares h -
Market Cap (M) 59,811.834 Enterprise Value (M) 62,320.634
Piotroski F Score 5 Exchange Code CME Par Value ( $ ) n.a.
52 Weeks Volatility (%) 33.86 Free Float (%) 98.7
Sector & Industry Finance - Investment Banks/Brokers
Notes:
  1. Based on latest Full Year results announcement, adjusted for the current number of shares.
  2. Based on latest results announcement (Full Year, Half Year or Interim), adjusted for carrying value of "Other Share Capital", illustrative financial effects of corporate actions (if applicable) and the current number of shares.
  3. Rounded to the nearest thousand. Updated on 06 Aug 2020.Please click here for more information.
  4. Dividend is based on latest Full Year results announcement, adjusted for current number of shares and excludes special dividend.
  5. Summation of the earnings from the latest 4 Quarter (or 2 Half Year) results announcement, adjusted for the current number of shares.
  6. Based on Trailing EPS.
  7. Based on reported cash and cash equivalents at end and extracted from the latest results announcement (Full Year, Half Year or Interim), adjusted for the current number of shares.
  8. Rounded to the nearest thousand. Updated on 13 Jul 2015.

Peer Comparison

Type Name Market Market Cap (M)a PE b Trailing PE c Price / NAV d Dividend Yield (%)d
Reference CME GROUP INC NASDAQ 59,811.834 28.260 25.181 2.2311 1.793
Industry Investment Banks/Brokers NASDAQ 8,678.993 22.967 21.730 2.9132 1.622
Local Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 20,458.275 9.266 10.518 2.1382 3.217
Local Peer NASDAQ INC NASDAQ 20,372.920 26.322 25.594 3.5406 1.499
Local Peer INTERACTIVE BROKERS GROUP INC NASDAQ 19,781.869 122.868 125.202 12.8621 0.155
Local Peer MARKETAXESS HLDGS INC NASDAQ 17,660.638 86.191 67.165 20.6924 0.438
Local Peer E TRADE FINANCIAL CORPORATION NASDAQ 10,751.898 11.751 13.732 1.7537 1.160
Local Peer LPL FINL HLDGS INC NASDAQ 5,955.469 10.637 11.548 5.3774 1.347
Local Peer VIRTU FINANCIAL INC NASDAQ 4,419.972 - 11.440 3.4150 2.568
Local Peer FREEDOM HOLDING CORP NASDAQ 1,394.761 56.156 34.459 8.4845 -
Local Peer STONEX GROUP INC NASDAQ 957.762 11.456 8.200 1.3905 -
Local Peer BGC PARTNERS INC NASDAQ 841.547 15.107 37.169 1.2061 23.543
Local Peer B RILEY FINANCIAL INC NASDAQ 626.139 7.697 18.308 2.0197 2.197
Local Peer UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A NASDAQ 559.230 - 245.372 2.6003 -
Other Local Peers YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), COWEN INC (NASDAQ), A MARK PRECIOUS METALS INC (NASDAQ), SIEBERT FINANCIAL CORP (NASDAQ), NATIONAL HOLDINGS CORP (NASDAQ), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ)
Global Peer MORGAN STANLEY NYSE 74,170.790 8.714 8.446 0.9494 2.794
Global Peer GOLDMAN SACHS GROUP INC NYSE 67,077.616 8.494 13.868 0.8510 2.149
Global Peer HKEX HKEx 449,940.833 47.912 47.769 9.5472 1.876
Global Peer INTERCONTINENTAL EXCHANGE INC NYSE 56,439.099 29.198 26.251 3.3292 1.080
Global Peer SCHWAB(CHARLES)CORP NYSE 45,025.082 12.769 14.562 1.7621 1.942
Global Peer CITIC SEC HKEx 212,773.976 15.345 13.064 1.1032 3.118
Global Peer AMERIPRISE FINANCIAL INC NYSE 17,648.273 9.323 7.051 2.7151 2.676
Global Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 16,664.281 8.350 5.899 0.6468 -
Global Peer HTSC HKEx 112,368.927 11.009 8.938 0.8201 2.653
Global Peer GTJA HKEx 96,740.337 10.678 10.323 0.7222 3.934
Other Global Peers ASX LTD (ASX), HAITONG SEC (HKEx), CMSC (HKEx), RAYMOND JAMES FINANCIAL INC (NYSE), GF SEC (HKEx), CICC (HKEx), SGX (SGX), SWHY (HKEx), CGS (HKEx), JEFFERIES FINANCIAL GROUP INC (NYSE), DFZQ (HKEx), EB SECURITIES (HKEx), HOULIHAN LOKEY INC (NYSE), LAZARD LTD (NYSE), STIFEL FINANCIAL CORP (NYSE), AMTD IB OV (SGX), EVERCORE INC (NYSE), MOELIS & COMPANY (NYSE), BURSA (Bursa), YUNFENG FIN (HKEx), GUOLIAN SEC (HKEx), PJT PARTNERS INC (NYSE), HAITONG INT'L (HKEx), PIPER SANDLER COMPANIES (NYSE), GUOTAI JUNAN I (HKEx), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), HENGTOU SEC (HKEx), SPROTT INC (NYSE), CC SECURITIES (HKEx), HUB24 LIMITED (ASX), UOB Kay Hian (SGX), Pacific Strategic Financial Tbk. (IDX), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), BRIGHT SMART (HKEx), BOCOM INTL (HKEx), MNC Kapital Indonesia Tbk. (IDX), HK FINANCE INV (HKEx), CASH FIN-OLD (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), UPBEST GROUP (HKEx), AIDIGONG (HKEx), OPPENHEIMER HOLDINGS INC (NYSE), TA (Bursa), Micro-Mechanics (SGX), GET NICE (HKEx), GREENHILL & CO INC (NYSE), GET NICE FIN (HKEx), TONGHAI FIN (HKEx), OFX GROUP LTD (ASX), AIRA (SET), SWHYHK (HKEx), KGI (SET), MASON GP HOLD (HKEx), CISI FIN (HKEx), BBX MINERALS LTD (ASX), WULING MOTORS (HKEx), CROWNICORP (HKEx), Kresna Graha Investama Tbk. (IDX), MBKET (SET), EUROZ LTD (ASX), KENANGA (Bursa), EMPEROR CAPITAL (HKEx), HUARONG INT FIN (HKEx), ASP (SET), WESTWOOD HOLDINGS GROUP INC (NYSE), CGH (SET), HOLLY FUTURES (HKEx), VC HOLDINGS (HKEx), LUZHENG FUTURES (HKEx), ECOFIRS (Bursa), CHINA BEST-NEW (HKEx), CHINA BEST-OLD (HKEx), APSR INV (HKEx), Trimegah Sekuritas Indonesia Tbk. (IDX), Victoria Investama Tbk. (IDX), CLSA PREMIUM (HKEx), PINESTONE (HKEx), JMP GROUP LLC (NYSE), UOBKH (SET), APEX (Bursa), Reliance Sekuritas Indonesia Tbk. (IDX), Minna Padi Investama Sekuritas Tbk. (IDX), Panin Sekuritas Tbk. (IDX), SUNWAH KINGSWAY (HKEx), RAIZ INVEST LTD (ASX), THE MARKET HERALD LTD (ASX), LERADO FIN (HKEx), SWSI (HKEx), CINDA INTL HLDG (HKEx), VICTORY SEC (HKEx), ZMICO (SET), Yulie Sekuritas Indonesia Tbk. (IDX), ECM (Bursa), FSS (SET), ADVANCED SHARE REG (ASX), FREEMAN FINTECH (HKEx), AEC (SET), PF GROUP (HKEx), INNOVAX HLDGS (HKEx), CASHWERKZ LTD (ASX), CL GROUP (HKEx), FU SHEK FIN (HKEx), STYLAND HOLD (HKEx), EXCALIBURGLOBAL (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), NSX LIMITED (ASX), GBX (SET), CASH FIN-NEW (HKEx), ENCORP (Bursa), Reenova Investment^ (SGX), ORIENTSEC INT (HKEx), ASTRUM FIN (HKEx), SOUTH CHINA FIN (HKEx), SINOFORTUNE FIN (HKEx), PRIME FINANCIAL GROUP LIMITED (ASX), LAMTEX HLDGS (HKEx), MALPAC (Bursa), INVESTSMART GROUP LTD (ASX), UBA INVESTMENTS (HKEx), DLC ASIA (HKEx), UNITY INV HOLD (HKEx), Forise Int (SGX), Onix Capital Tbk. (IDX), VINCO FINANCIAL (HKEx), MARINER CORP LTD (ASX), GT GROUP HLDG (HKEx), WEALTH GLORY (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), Nusantara Inti Corpora Tbk (IDX)
Notes:
  1. For companies, Market Cap is based on the trading currency of the company. Industry/Index Market Cap is the average market cap for that industry/index.
  2. Industry/Index PE is calculated using (Total Market Cap/Total Earnings) of all companies in the industry/index.
  3. Industry/Index Price/NAV is calculated using (Total Market Cap/Total Shareholders' Equity) of all companies in the industry/index.
  4. Industry/Index Dividend Yield is calculated using (Total Gross Dividend/Total Market Cap) of all companies in the industry/index.
  5. For Industry/Index calculation, data for foreign currency denominated companies will be converted to the main market currency using the latest exchange rate.
  6. Industry/Index/Peers data is updated daily.
  7. Peers are sorted by market capitalisation and only details for the top 10 will be shown.

Total Shareholder Return

PeriodDividend ReceivedCapital AppreciationTotal Shareholder Return
Short Term Return 5 Days --2.270
-1.34 %
10 Days -+3.570
+2.19 %
20 Days --10.250
-5.79 %
Medium Term Return 3 Months -+4.330
+2.67 %
6 Months 0.850-4.560
-2.17 %
1 Year 4.950-47.110
-19.71 %
Long Term Return 2 Years 9.650-3.430
+3.65 %
3 Years 15.910+31.100
+34.65 %
5 Years 26.940+76.210
+113.89 %
Annualised Return Annualised --
+16.42 %
Notes:
  1. Total Shareholder Return (TSR) combines share price appreciation and dividends paid to show the total return to the shareholder expressed as a percentage.
  2. Script dividends are ignored in this calculation.

Price Movements

1 Year Range 131.800 - 225.360 Change From 1 Year Low +34.980 % Change From 1 Year Low (%) +26.54
Change From 1 Year High -58.580 % Change From 1 Year High (%) -25.99
2 Years Range 131.800 - 225.360 Change From 2 Years Low +34.980 % Change From 2 Years Low (%) +26.54
Change From 2 Years High -58.580 % Change From 2 Years High (%) -25.99
5 Years Range 81.870 - 225.360 Change From 5 Years Low +84.910 % Change From 5 Years Low (%) +103.71
Change From 5 Years High -58.580 % Change From 5 Years High (%) -25.99
Notes:
  1. Price movements are based on adjusted historical data.

Company Background

CME Group, Inc. operates as a security and commodity exchange company. It provides the risk management and investment needs of customers around the globe. The firm offers products across various asset classes based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, metals, weather and real estate. It brings buyers and sellers together through its CME Globex electronic trading platform across the globe and its open outcry trading facilities in Chicago and New York City. The firm also provides clearing and settlement services for exchange-traded contracts, as well as for cleared over-the-counter derivatives transactions. It also offers market data services-including live quotes, delayed quotes, market reports and a comprehensive historical data service and has expanded into the index services business through CME Group Index Services. The company was founded in 1898 and is headquartered in Chicago, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
25 Sep 2020 163.640 166.990 163.230 166.780 1,337,723 -
24 Sep 2020 162.140 165.270 161.645 163.930 1,258,762 -
23 Sep 2020 163.360 167.225 162.040 162.350 1,578,218 -
22 Sep 2020 167.460 168.890 164.410 166.590 1,160,251 -
21 Sep 2020 166.760 168.830 164.830 167.690 1,897,285 -
18 Sep 2020 172.210 172.490 168.420 169.050 2,325,122 -
17 Sep 2020 168.810 171.010 168.000 170.710 1,615,596 -
16 Sep 2020 169.130 170.880 168.350 170.200 1,885,395 -
15 Sep 2020 167.030 168.680 166.300 168.100 1,479,798 -
14 Sep 2020 164.600 167.000 163.860 166.080 969,501 -
11 Sep 2020 163.790 164.520 162.040 163.210 2,143,842 -
10 Sep 2020 166.580 168.520 163.680 163.940 2,036,225 -
09 Sep 2020 166.640 169.560 166.400 168.010 1,241,392 -
08 Sep 2020 168.620 169.800 166.330 167.000 1,672,331 -
04 Sep 2020 172.970 173.360 166.700 169.620 2,038,771 -
03 Sep 2020 173.640 176.235 170.980 171.890 1,812,359 -
02 Sep 2020 172.690 175.650 171.160 172.710 2,406,951 -
01 Sep 2020 175.180 176.000 172.010 173.780 1,340,250 -
31 Aug 2020 177.480 177.480 175.720 175.870 1,368,250 -
28 Aug 2020 177.460 177.810 175.310 177.030 1,220,061 -
27 Aug 2020 175.850 178.250 175.300 176.450 1,338,771 -
26 Aug 2020 174.370 175.960 173.500 175.260 1,319,410 -
Summary
Current 2 Weeks
(14 Sep 2020 to 25 Sep 2020)
164.600 172.490 161.645 166.780 15,507,651 -
Previous 2 Weeks
(28 Aug 2020 to 11 Sep 2020)
177.460 177.810 161.645 163.210 17,280,432 -
4 Weeks from
(31 Jul 2020 to 27 Aug 2020)
164.000 172.490 161.645 176.450 30,175,516 -
View All Historical Data

More Information Available

More information is available to our subscribers, including:

  • Market Moving News from Dow Jones Newswires
  • Consensus Estimates
  • Dividend/Distribution History
  • Financial Summary with Financial Period Comparison
  • Comprehensive Financial Ratios(ROA, ROE, Price/Revenue, Net Earnings Margin, Current Ratio, Debt to Equity Ratio etc)
  • Events Calendar for Results Announcements, Ex-Dates etc
  • Insider Buying and Selling Report

If you are an existing subscriber, please login. If not, read up on what you are missing out in our Help Centre and join us as a subscriber.

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

  1. no liability is accepted for any errors or inaccuracies resulting from your use of these features;
  2. many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.
We use Cookies. By continuing to use this webite, you will be agreeing to our Privacy Policy, Terms and Conditions and Cookie Policy.