Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
3,240.0
5.5 (0.17%)

 

  • STI Straits Times Index
    3,240.0
    5.5 (0.17%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,574.4
    -3.5 (-0.22%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    27,940.5
    31.3 (0.11%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    2,976.5
    -
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,827.2
    31.7 (0.13%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    6,244.1
    -5.1 (-0.08%)
    Index delayed 10 minutes
  • KOR KOSPI
    2,246.1
    -21.1 (-0.93%)
    Index delayed 20 minutes
  • XAO XAO
    7,203.2
    4.2 (0.06%)
     

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 872.5M
  • Value: 729.0M
  • Rise: 113
  • Fall: 130
  • Unch: 575

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Medtecs Intl0.104-0.001
ThaiBev0.795+0.005
Rex Intl0.181+0.007
Spackman0.018+0.002
Golden Agri-Res0.225-
Genting Sing0.910-0.005
Joyas Intl0.003-
OEL0.023-0.001
YZJ Shipbldg SGD1.040-0.020
AusGroup^0.042+0.003

World Indices

World Indices
Name Last Change
Nasdaq 9,314.9 -87.6
HSI 27,940.5 +31.3
HSCEI 10,969.3 +17.0
Jakarta 6,244.1 -5.1
Nikkei 225 23,827.2 +31.7
SSE Comp 2,976.5
Shanghai A 3,118.9
Shanghai B 248.6
PSE Comp 0.0
KOSPI 2,246.1 -21.1

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 24 Jan 2020 (End of trading day)
Last (USD): 209.240 Change: +1.000 High: 209.790 Remarks: -
Change (%): +0.48 Low: 208.190
Open 208.790 Yesterday's Close 208.24
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,245,524 Cumulative Value
Click to show Stock Prices chart

Key Statistics

EPS (USD) a 5.47544 Trailing EPS (USD) e 5.67161 NAV (USD) b 74.7374
PE a 38.214 Trailing PE f 36.893 Price / NAV b 2.7997
Dividend (USD) d 2.787991 Cash In Hand (USD) g 3.3910 Issued & Paid-up Shares c 358,361,000
Dividend Yield (%) d 1.332 Price / Cash In Hand g 61.705 Treasury Shares h -
Beta - 75 Daysi -0.167 R-Squared - 75 Days(%)i 0.70 Market Cap (M) 74,984.083
Beta - 500 Daysi 0.139 R-Squared - 500 Days (%)i 1.67 Enterprise Value (M) 78,142.483
Piotroski F Score 5 Exchange Code CME Par Value ( $ ) n.a.
52 Weeks Volatility (%) 19.92 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 07 Nov 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 74,984.083 38.214 36.893 2.7997 1.332
Industry Investment Banks/Brokers NASDAQ 8,806.453 26.971 28.219 3.3632 0.999
Local Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 26,660.321 12.074 13.438 3.0479 -
Local Peer INTERACTIVE BROKERS GROUP INC NASDAQ 23,451.858 138.768 145.664 16.1514 0.128
Local Peer NASDAQ INC NASDAQ 18,065.072 39.443 34.279 3.3912 1.554
Local Peer MARKETAXESS HLDGS INC NASDAQ 13,624.955 78.824 67.968 19.6149 0.464
Local Peer E TRADE FINANCIAL CORPORATION NASDAQ 10,158.242 9.998 11.102 1.7353 0.340
Local Peer LPL FINL HLDGS INC NASDAQ 7,674.095 17.463 13.865 7.5240 1.109
Local Peer VIRTU FINANCIAL INC NASDAQ 2,927.739 10.308 78.629 3.0214 3.501
Local Peer BGC PARTNERS INC NASDAQ 2,053.516 10.396 37.197 2.8435 11.828
Local Peer INTL FCSTONE INC NASDAQ 966.178 17.696 11.557 1.6260 -
Local Peer FREEDOM HOLDING CORP NASDAQ 889.159 124.410 30.927 6.6446 -
Local Peer B RILEY FINANCIAL INC NASDAQ 711.945 45.905 12.787 2.3823 1.196
Local Peer UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A NASDAQ 526.061 - - 2.5175 -
Other Local Peers PURE ACQUISITION CORP (NASDAQ), COWEN INC (NASDAQ), 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 MORGAN STANLEY NYSE 88,294.630 10.739 10.373 - 2.118
Global Peer GOLDMAN SACHS GROUP INC NYSE 85,660.727 8.688 10.847 0.9518 1.352
Global Peer SCHWAB(CHARLES)CORP NYSE 60,567.947 18.194 17.178 2.7911 1.012
Global Peer INTERCONTINENTAL EXCHANGE INC NYSE 54,075.704 27.201 25.799 3.1511 1.010
Global Peer HKEX HKEx 341,449.021 36.668 36.953 8.0324 2.452
Global Peer CITIC SEC HKEx 216,134.926 19.433 18.268 1.2180 2.234
Global Peer AMERIPRISE FINANCIAL INC NYSE 21,230.449 10.119 10.782 3.5402 2.267
Global Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 17,782.220 - 18.489 0.7097 0.887
Global Peer GTJA HKEx 123,820.505 17.087 13.918 0.9250 2.201
Global Peer HTSC HKEx 121,445.577 20.373 17.732 0.9139 4.629
Other Global Peers RAYMOND JAMES FINANCIAL INC (NYSE), HAITONG SEC (HKEx), ASX LTD (ASX), GF SEC (HKEx), CMSC (HKEx), CICC (HKEx), SGX (SGX), SWHY (HKEx), JEFFERIES FINANCIAL GROUP INC (NYSE), CGS (HKEx), LAZARD LTD (NYSE), STIFEL FINANCIAL CORP (NYSE), DFZQ (HKEx), EB SECURITIES (HKEx), HOULIHAN LOKEY INC (NYSE), Sarana Menara Nusantara Tbk. (IDX), EVERCORE INC (NYSE), MOELIS & COMPANY (NYSE), HAITONG INT'L (HKEx), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), COSMOPOL INT'L (HKEx), YUNFENG FIN (HKEx), GUOTAI JUNAN I (HKEx), PIPER SANDLER COMPANIES (NYSE), BURSA (Bursa), HENGTOU SEC (HKEx), PJT PARTNERS INC (NYSE), CC SECURITIES (HKEx), UOB Kay Hian (SGX), LADENBURG THALMANN FINL SERVS INC (NYSE American), GUOLIAN SEC (HKEx), Kresna Graha Investama Tbk. (IDX), Pacific Strategic Financial Tbk. (IDX), HLCAP (Bursa), OSK (Bursa), BRIGHT SMART (HKEx), HUB24 LIMITED (ASX), HK FINANCE INV (HKEx), Batavia Prosperindo Internasional Tbk. (IDX), MNC Kapital Indonesia Tbk. (IDX), BOCOM INTL (HKEx), CHINA LNG (HKEx), OPPENHEIMER HOLDINGS INC (NYSE), MASON GP HOLD (HKEx), GREENHILL & CO INC (NYSE), TONGHAI FIN (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), KGI (SET), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), GET NICE (HKEx), WESTWOOD HOLDINGS GROUP INC (NYSE), SWHYHK (HKEx), GET NICE FIN (HKEx), OFX GROUP LTD (ASX), AIRA (SET), INNOVAX HLDGS (HKEx), CNS (SET), CISI FIN (HKEx), EMPEROR CAPITAL (HKEx), GAIN CAP HLDGS INC (NYSE), HOLLY FUTURES (HKEx), SWSI (HKEx), MBKET (SET), ASP (SET), CGH (SET), EUROZ LTD (ASX), HUARONG INT FIN (HKEx), LUZHENG FUTURES (HKEx), CROWNICORP (HKEx), GOODRESOURCES (HKEx), PINESTONE (HKEx), CLSA PREMIUM (HKEx), Victoria Investama Tbk. (IDX), KENANGA (Bursa), WULING MOTORS (HKEx), Trimegah Sekuritas Indonesia Tbk. (IDX), Panin Sekuritas Tbk. (IDX), JMP GROUP LLC (NYSE), VC HOLDINGS (HKEx), FDG KINETIC (HKEx), UOBKH (SET), RAIZ INVEST LTD (ASX), SUNWAH KINGSWAY (HKEx), Minna Padi Investama Sekuritas Tbk. (IDX), ZMICO (SET), APEX (Bursa), NORTH MINING (HKEx), VICTORY SEC (HKEx), FSS (SET), ECM (Bursa), FREEMAN FINTECH (HKEx), APSR INV (HKEx), Yulie Sekuritas Indonesia Tbk. (IDX), CINDA INTL HLDG (HKEx), STYLAND HOLD (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), CASH FIN SER GP (HKEx), CL GROUP (HKEx), Reliance Sekuritas Indonesia Tbk. (IDX), PF GROUP (HKEx), NSX LIMITED (ASX), EXCALIBURGLOBAL (HKEx), CASHWERKZ LTD (ASX), ADVANCED SHARE REG (ASX), HOTCOPPER HOLDINGS LTD (ASX), ASTRUM FIN (HKEx), MALPAC (Bursa), GBX (SET), ACAP (SET), SOUTH CHINA FIN (HKEx), XPLORE WEALTH LTD (ASX), SINOFORTUNE FIN (HKEx), DLC ASIA (HKEx), AEC (SET), Reenova Investment^ (SGX), PRIME FINANCIAL GROUP LIMITED (ASX), Limas Indonesia Makmur Tbk (IDX), INVESTSMART GROUP LTD (ASX), Forise Intl^ (SGX), ORIENTSEC INT (HKEx), UBA INVESTMENTS (HKEx), UNITY INV HOLD (HKEx), SUMATEC (Bursa), GT GROUP HLDG (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), WEALTH GLORY (HKEx), VINCO FINANCIAL (HKEx), Onix Capital Tbk. (IDX), MARINER CORP LTD (ASX), Nusantara Inti Corpora Tbk (IDX), QUEST INVESTMENTS (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 -+2.380
+1.15 %
10 Days -+4.150
+2.02 %
20 Days -+6.460
+3.19 %
Medium Term Return 3 Months 3.250+8.780
+6.00 %
6 Months 4.000+8.170
+6.05 %
1 Year 5.500+23.300
+15.49 %
Long Term Return 2 Years 10.050+54.080
+41.33 %
3 Years 16.190+88.930
+87.37 %
5 Years 26.740+123.940
+176.65 %
Annualised Return Annualised --
+22.57 %
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 - 224.910 Change From 1 Year Low +48.190 % Change From 1 Year Low (%) +29.92
Change From 1 Year High -15.670 % Change From 1 Year High (%) -6.97
2 Years Range 149.379 - 224.910 Change From 2 Years Low +59.861 % Change From 2 Years Low (%) +40.07
Change From 2 Years High -15.670 % Change From 2 Years High (%) -6.97
5 Years Range 81.870 - 224.910 Change From 5 Years Low +127.370 % Change From 5 Years Low (%) +155.58
Change From 5 Years High -15.670 % Change From 5 Years High (%) -6.97
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
24 Jan 2020 208.790 209.790 208.190 209.240 1,245,524 -
23 Jan 2020 207.690 209.140 206.590 208.240 1,101,592 -
22 Jan 2020 207.390 208.480 206.370 207.480 952,532 -
21 Jan 2020 207.460 209.285 206.580 206.860 1,183,940 -
17 Jan 2020 207.280 208.600 205.765 206.860 1,259,589 -
16 Jan 2020 205.380 207.220 205.290 207.150 818,412 -
15 Jan 2020 204.660 206.780 203.010 205.010 1,184,982 -
14 Jan 2020 204.530 204.950 203.030 203.560 1,260,596 -
13 Jan 2020 204.600 205.125 202.840 204.140 1,245,686 -
10 Jan 2020 208.400 208.885 204.690 205.090 1,838,144 -
09 Jan 2020 206.190 210.250 205.580 208.470 1,667,156 -
08 Jan 2020 205.560 208.380 205.560 206.100 1,512,281 -
07 Jan 2020 205.500 206.010 202.940 204.990 968,037 -
06 Jan 2020 205.090 206.290 203.670 205.390 1,329,063 -
03 Jan 2020 201.160 205.046 201.100 204.550 1,184,883 -
02 Jan 2020 201.110 202.050 200.580 201.850 1,464,873 -
31 Dec 2019 199.200 200.830 198.350 200.720 1,016,664 -
30 Dec 2019 202.790 203.525 198.760 199.180 1,012,413 -
27 Dec 2019 201.280 203.030 200.320 202.780 1,000,972 -
26 Dec 2019 201.000 202.360 200.350 201.350 970,739 -
24 Dec 2019 202.510 203.740 201.510 203.360 750,037 -
23 Dec 2019 203.880 204.460 202.260 203.280 1,368,942 -
Summary
Current 2 Weeks
(10 Jan 2020 to 24 Jan 2020)
208.400 209.790 202.840 209.240 12,090,997 -
Previous 2 Weeks
(26 Dec 2019 to 09 Jan 2020)
201.000 209.790 200.350 208.470 12,127,081 -
4 Weeks from
(26 Nov 2019 to 24 Dec 2019)
206.960 209.790 202.840 203.360 28,461,042 -
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.