Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,115.0
-11.1 (-0.35%)

 

  • STI Straits Times Index
    3,115.0
    -11.1 (-0.35%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,599.2
    -1.1 (-0.07%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,734.2
    238.8 (0.94%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,823.8
    8.0 (0.29%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    20,418.8
    13.2 (0.06%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,286.7
    29.1 (0.46%)
    Index delayed 10 minutes
  • KOR KOSPI
    1,927.2
    -11.2 (-0.58%)
    Index delayed 20 minutes
  • XAO XAO
    6,485.9
    -4.9 (-0.08%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 881.1M
  • Value: 1,121.3M
  • Rise: 154
  • Fall: 151
  • Unch: 532

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
YZJ Shipbldg SGD0.990+0.130
LionGold0.001-
ThaiBev0.885-0.020
KLW0.004-
ISR Capital^0.003-
Mapletree NAC Tr1.330+0.040
SingTel3.210-0.020
Seroja Inv^0.078+0.046
Genting Sing0.875+0.005
Synagie0.162+0.010

World Indices

World Indices
Name Last Change
Nasdaq 7,896.0 +129.4
HSI 25,734.2 +238.8
HSCEI 9,964.3 +60.9
Jakarta 6,286.7 +29.1
Nikkei 225 20,418.8 +13.2
SSE Comp 2,823.8 +8.0
Shanghai A 2,958.2 +8.4
Shanghai B 260.6 +1.7
PSE Comp 0.0
KOSPI 1,927.2 -11.2

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 16 Aug 2019 (End of trading day)
Last (USD): 213.580 Change: +0.870 High: 214.340 Remarks: -
Change (%): +0.41 Low: 211.930
Open 214.340 Yesterday's Close 212.71
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,170,139 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 5.47955 Trailing EPS (USD) e 5.04894 NAV (USD) b 73.8776
PE a 38.978 Trailing PE f 42.302 Price / NAV b 2.8910
Dividend (USD) d 2.790085 Cash In Hand (USD) g 2.6300 Issued & Paid-up Shares c 358,092,000
Dividend Yield (%) d 1.306 Price / Cash In Hand g 81.209 Treasury Shares h -
Beta - 75 Daysi 0.224 R-Squared - 75 Days(%)i 4.25 Market Cap (M) 76,481.930
Beta - 500 Daysi 0.128 R-Squared - 500 Days (%)i 1.74 Enterprise Value (M) 80,126.530
Piotroski F Score 5 Exchange Code CME Par Value ( $ ) n.a.
52 Weeks Volatility (%) 19.56 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 12 Aug 2019.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.
  9. Beta and R-Squared are calculated in relation to the market index using the historical daily closing values of the stock and index as data points.

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 76,481.930 38.978 42.302 2.8910 1.306
Industry Investment Banks/Brokers NASDAQ 8,181.433 26.163 24.238 2.9120 1.506
Local Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 24,091.174 16.355 11.407 2.8366 2.173
Local Peer NASDAQ INC NASDAQ 16,062.021 35.070 29.744 2.8935 1.748
Local Peer MARKETAXESS HLDGS INC NASDAQ 13,826.991 79.993 74.719 20.8896 0.457
Local Peer E TRADE FINANCIAL CORPORATION NASDAQ 9,853.957 9.699 9.661 1.5942 0.350
Local Peer LPL FINL HLDGS INC NASDAQ 5,891.678 13.407 11.145 5.7473 1.444
Local Peer VIRTU FINANCIAL INC NASDAQ 3,457.685 12.174 68.875 3.4752 2.965
Local Peer BGC PARTNERS INC NASDAQ 1,756.597 8.893 9.891 2.2922 13.828
Local Peer INTL FCSTONE INC NASDAQ 735.131 13.464 10.168 1.2886 -
Local Peer B RILEY FINANCIAL INC NASDAQ 548.198 35.347 22.663 1.9829 1.553
Local Peer PURE ACQUISITION CORP NASDAQ 528.367 123.593 76.487 1.2498 -
Local Peer UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A NASDAQ 499.419 - - 2.3789 -
Local Peer COWEN INC NASDAQ 482.013 13.379 16.412 0.5897 -
Other Local Peers YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), SIEBERT FINANCIAL CORP (NASDAQ), A MARK PRECIOUS METALS INC (NASDAQ), NATIONAL HOLDINGS CORP (NASDAQ), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ)
Global Peer GOLDMAN SACHS GROUP INC NYSE 71,704.253 7.272 7.832 0.8998 1.616
Global Peer MORGAN STANLEY NYSE 66,011.634 8.029 8.521 0.9017 2.833
Global Peer INTERCONTINENTAL EXCHANGE INC NYSE 51,373.243 25.842 25.370 3.0016 1.063
Global Peer SCHWAB(CHARLES)CORP NYSE 48,548.665 14.584 13.554 2.6204 1.262
Global Peer HKEX HKEx 307,473.851 33.019 32.448 6.9690 2.722
Global Peer CITIC SEC HKEx 165,274.652 14.860 12.856 0.8960 2.921
Global Peer AMERIPRISE FINANCIAL INC NYSE 16,534.116 7.881 8.571 2.7420 2.911
Global Peer HTSC HKEx 101,840.013 17.084 14.702 0.8177 5.520
Global Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 12,856.301 - - 0.5202 1.227
Global Peer GTJA HKEx 98,165.609 12.355 11.238 0.7229 2.776
Other Global Peers ASX LTD (ASX), HAITONG SEC (HKEx), RAYMOND JAMES FINANCIAL INC (NYSE), CICC (HKEx), GF SEC (HKEx), CMSC (HKEx), SWHY (HKEx), SGX (SGX), JEFFERIES FINANCIAL GROUP INC (NYSE), CGS (HKEx), LAZARD LTD (NYSE), DFZQ (HKEx), STIFEL FINANCIAL CORP (NYSE), EB SECURITIES (HKEx), EVERCORE INC (NYSE), HOULIHAN LOKEY INC (NYSE), Sarana Menara Nusantara Tbk. (IDX), MOELIS & COMPANY (NYSE), YUNFENG FIN (HKEx), HAITONG INT'L (HKEx), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), COSMOPOL INT'L (HKEx), BURSA (Bursa), HENGTOU SEC (HKEx), GUOTAI JUNAN I (HKEx), PIPER JAFFRAY COMPANIES (NYSE), PJT PARTNERS INC (NYSE), CC SECURITIES (HKEx), Kresna Graha Investama Tbk. (IDX), UOB Kay Hian (SGX), MNC Kapital Indonesia Tbk. (IDX), MASON GP HOLD (HKEx), Pacific Strategic Financial Tbk. (IDX), HLCAP (Bursa), Minna Padi Investama Sekuritas Tbk. (IDX), GUOLIAN SEC (HKEx), LADENBURG THALMANN FINL SERVS INC (NYSE American), OSK (Bursa), HK FINANCE INV (HKEx), HUB24 LIMITED (ASX), CHINA LNG (HKEx), BOCOM INTL (HKEx), OPPENHEIMER HOLDINGS INC (NYSE), Batavia Prosperindo Internasional Tbk. (IDX), GET NICE (HKEx), KGI (SET), GREENHILL & CO INC (NYSE), TONGHAI FIN (HKEx), CHINA MED&HCARE (HKEx), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), BRIGHT SMART (HKEx), AIRA (SET), GET NICE FIN (HKEx), WESTWOOD HOLDINGS GROUP INC (NYSE), HUARONG INT FIN (HKEx), CISI FIN (HKEx), OFX GROUP LTD (ASX), SWHYHK (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), EMPEROR CAPITAL (HKEx), MBKET (SET), ASP (SET), GAIN CAP HLDGS INC (NYSE), HOLLY FUTURES (HKEx), CROWNICORP (HKEx), CGH (SET), CNS (SET), EUROZ LTD (ASX), LUZHENG FUTURES (HKEx), INNOVAX HLDGS (HKEx), GOODRESOURCES (HKEx), VC HOLDINGS (HKEx), KENANGA (Bursa), KVB KUNLUN FG (HKEx), Panin Sekuritas Tbk. (IDX), Trimegah Sekuritas Indonesia Tbk. (IDX), WULING MOTORS (HKEx), Victoria Investama Tbk. (IDX), JMP GROUP LLC (NYSE), SWSI (HKEx), UOBKH (SET), SUNWAH KINGSWAY (HKEx), NORTH MINING (HKEx), ZMICO (SET), PINESTONE (HKEx), FREEMAN FINTECH (HKEx), APEX (Bursa), RAIZ INVEST LTD (ASX), CINDA INTL HLDG (HKEx), FDG KINETIC (HKEx), SUMATEC (Bursa), STYLAND HOLD (HKEx), FSS (SET), ECM (Bursa), VICTORY SEC (HKEx), GT GROUP HLDG (HKEx), Reliance Sekuritas Indonesia Tbk. (IDX), CASH FIN SER GP (HKEx), CL GROUP (HKEx), CASHWERKZ LTD (ASX), PF GROUP (HKEx), NSX LIMITED (ASX), ORIENTSEC INT (HKEx), EXCALIBURGLOBAL (HKEx), Yulie Sekuritas Indonesia Tbk. (IDX), ASTRUM FIN (HKEx), ADVANCED SHARE REG (ASX), ACAP (SET), XPLORE WEALTH LTD (ASX), APSR INV (HKEx), GBX (SET), Majapahit Inti Corpora Tbk. (IDX), SINOFORTUNE FIN (HKEx), SOUTH CHINA FIN (HKEx), DLC ASIA (HKEx), HOTCOPPER HOLDINGS LTD (ASX), MALPAC (Bursa), AEC (SET), UBA INVESTMENTS (HKEx), ISR Capital^ (SGX), PRIME FINANCIAL GROUP LIMITED (ASX), Himalaya Energi Perkasa Tbk. (IDX), INVESTSMART GROUP LTD (ASX), UNITY INV HOLD (HKEx), WEALTH GLORY (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), Onix Capital Tbk. (IDX), VINCO FINANCIAL (HKEx), Forise Intl^ (SGX), Limas Indonesia Makmur Tbk (IDX), Nusantara Inti Corpora Tbk (IDX), MARINER CORP LTD (ASX), QUEST INVESTMENTS (ASX), GRANDBRIDGE LTD (ASX)
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 --2.140
-0.99 %
10 Days -+8.420
+4.10 %
20 Days -+8.730
+4.26 %
Medium Term Return 3 Months 0.750+29.730
+16.58 %
6 Months 1.500+38.180
+22.62 %
1 Year 4.650+44.200
+28.84 %
Long Term Return 2 Years 10.870+88.190
+79.00 %
3 Years 16.640+107.680
+117.39 %
5 Years 25.680+138.720
+219.61 %
Annualised Return Annualised --
+26.16 %
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 161.050 - 216.725 Change From 1 Year Low +52.530 % Change From 1 Year Low (%) +32.62
Change From 1 Year High -3.145 % Change From 1 Year High (%) -1.45
2 Years Range 123.880 - 216.725 Change From 2 Years Low +89.700 % Change From 2 Years Low (%) +72.41
Change From 2 Years High -3.145 % Change From 2 Years High (%) -1.45
5 Years Range 74.940 - 216.725 Change From 5 Years Low +138.640 % Change From 5 Years Low (%) +185.00
Change From 5 Years High -3.145 % Change From 5 Years High (%) -1.45
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 company offers a wide range of products across various asset classes based on interest rates, equity indexes, foreign exchange, energy, agricultural commodities, metals, weather and real estate. CME Group 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 company 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. CME Group was founded in 1898 and is headquartered in Chicago, IL.

Historical Price Data

Date Open High Low Close Volume VWAP
16 Aug 2019 214.340 214.340 211.930 213.580 1,170,139 -
15 Aug 2019 210.770 213.290 209.020 212.710 1,299,966 -
14 Aug 2019 211.090 213.220 208.240 208.340 1,454,129 -
13 Aug 2019 212.400 214.782 208.700 213.300 989,018 -
12 Aug 2019 213.200 216.700 211.790 212.250 1,120,457 -
09 Aug 2019 212.380 216.725 211.680 215.720 1,051,895 -
08 Aug 2019 209.730 211.240 207.070 211.100 1,047,947 -
07 Aug 2019 206.740 210.170 204.800 208.890 1,863,745 -
06 Aug 2019 202.380 209.150 202.130 208.380 1,431,243 -
05 Aug 2019 203.290 205.410 199.203 201.880 1,766,149 -
02 Aug 2019 201.180 206.370 199.580 205.160 1,787,933 -
01 Aug 2019 194.050 201.920 193.650 200.600 2,524,714 -
31 Jul 2019 194.660 195.980 193.090 194.420 2,185,125 -
30 Jul 2019 199.030 200.630 196.820 197.310 1,183,122 -
29 Jul 2019 201.550 202.150 198.920 199.640 1,295,535 -
26 Jul 2019 201.440 202.170 200.340 201.070 1,189,902 -
25 Jul 2019 201.880 203.652 201.270 201.660 835,923 -
24 Jul 2019 206.020 206.650 198.210 201.640 1,764,772 -
23 Jul 2019 204.790 205.780 203.930 205.350 1,005,555 -
22 Jul 2019 205.620 206.720 204.010 206.140 934,032 -
19 Jul 2019 206.470 207.395 204.755 204.850 823,683 -
18 Jul 2019 203.860 206.560 203.390 206.260 778,832 -
Summary
Current 2 Weeks
(05 Aug 2019 to 16 Aug 2019)
203.290 216.725 199.204 213.580 13,194,688 -
Previous 2 Weeks
(22 Jul 2019 to 02 Aug 2019)
205.620 216.725 199.204 205.160 14,706,613 -
4 Weeks from
(21 Jun 2019 to 19 Jul 2019)
197.870 216.725 197.220 204.850 24,428,864 -
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.