Corporate Support
Sitemap
Singapore

ShareInvestor.com

Mobile Edition
Mode - Streaming
Switch to Static Mode?

Price Highlight

Index Highlight

Chart
STI
2,581.3
-14.7 (-0.56%)

 

  • STI Straits Times Index
    2,581.3
    -14.7 (-0.56%)
     
  • KLCI FTSE Bursa Malaysia KLCI
    1,564.6
    -11.8 (-0.75%)
    Index delayed 15 minutes
  • HSI Hang Seng Index
    25,183.0
    -47.7 (-0.19%)
    Index delayed 15 minutes
  • SSE SSE Composite Index
    3,360.1
    39.4 (1.19%)
    Index delayed 15 minutes
  • N225 Nikkei 225
    23,289.4
    39.8 (0.17%)
    Index delayed 20 minutes
  • JCI Jakarta Composite Index
    5,247.7
    8.4 (0.16%)
    Index delayed 10 minutes

SGX Market

Bursa Market

HKEx Market

SET Market

IDX Market

ASX Market

NYSE Market

NASDAQ Market

NYSE American Market

  • Volume: 1,818.9M
  • Value: 1,195.1M
  • Rise: 145
  • Fall: 205
  • Unch: 458

Intraday Market Ticker Help

Intraday Market Ticker
Time Name Type Price Vol
  • Top Active

  • Top Gainer

  • Top Loser

Top Counters
Name Last Change
Jiutian Chemical0.036-
Yinda Infocomm0.035-
Rex Intl0.168-0.013
ChinaKundaTech0.028+0.002
FJ Benjamin^0.020+0.002
Singapore-eDev0.062-0.012
Medtecs Intl1.610+0.050
ThaiBev0.605-
Kitchen Culture0.215-0.105
AnAn Intl0.037-

World Indices

World Indices
Name Last Change
Nasdaq 9,757.2 -259.8
HSI 24,265.5 -284.5
HSCEI 9,743.2 -110.0
Jakarta 4,863.1 -41.0
Nikkei 225 22,047.8 -464.2
SSE Comp 2,960.5 -10.1
Shanghai A 3,103.1 -10.6
Shanghai B 211.8 -1.7
KOSPI 2,097.3 -37.3

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 14 Aug 2020 (End of trading day)
Last (USD): 171.440 Change: +1.870 High: 172.235 Remarks: -
Change (%): +1.10 Low: 169.075
Open 169.110 Yesterday's Close 169.57
Buy Price - Sell Price -
Buy Volume (share) - Sell Volume (share) -
Cumulative Volume (share) 1,085,795 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 29.049 Trailing PE f 25.884 Price / NAV b 2.2935
Dividend (USD) d 2.990337 Cash In Hand (USD) g 3.9311 Issued & Paid-up Shares c 358,624,000
Dividend Yield (%) d 1.744 Price / Cash In Hand g 43.611 Treasury Shares h -
Market Cap (M) 61,483.037 Enterprise Value (M) 63,991.837
Piotroski F Score 5 Exchange Code CME Par Value ( $ ) n.a.
52 Weeks Volatility (%) 34.44 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 61,483.037 29.049 25.884 2.2935 1.744
Industry Investment Banks/Brokers NASDAQ 8,273.462 24.266 22.942 3.0475 1.539
Local Peer INTERACTIVE BROKERS GROUP INC NASDAQ 21,736.303 135.007 137.572 14.1328 0.141
Local Peer NASDAQ INC NASDAQ 21,228.704 27.427 26.669 3.6894 1.439
Local Peer TD AMERITRADE HOLDINGS CORPORATION NASDAQ 20,528.597 9.297 10.555 2.1455 3.206
Local Peer MARKETAXESS HLDGS INC NASDAQ 18,852.949 92.010 71.699 22.0894 0.410
Local Peer E TRADE FINANCIAL CORPORATION NASDAQ 12,018.779 13.135 15.350 1.9603 1.037
Local Peer LPL FINL HLDGS INC NASDAQ 6,611.916 11.810 12.821 5.9701 1.213
Local Peer VIRTU FINANCIAL INC NASDAQ 4,630.539 - 11.985 3.5777 2.452
Local Peer FREEDOM HOLDING CORP NASDAQ 1,229.024 49.483 30.364 7.4763 -
Local Peer STONEX GROUP INC NASDAQ 1,126.073 13.470 9.641 1.6348 -
Local Peer BGC PARTNERS INC NASDAQ 967.418 17.366 42.729 1.3865 20.480
Local Peer UP FINTECH HOLDING LIMITED SPON ADS EACH REP 15 ORD SHS CL A NASDAQ 772.496 - - 3.6358 -
Local Peer B RILEY FINANCIAL INC NASDAQ 675.008 8.298 19.737 2.1774 2.038
Other Local Peers COWEN INC (NASDAQ), YINTECH INVESTMENT HOLDINGS LTD SPON ADS EACH REPR 20 ORD (NASDAQ), A MARK PRECIOUS METALS INC (NASDAQ), PURE ACQUISITION CORP (NASDAQ), SIEBERT FINANCIAL CORP (NASDAQ), NATIONAL HOLDINGS CORP (NASDAQ), DRAGON VICTORY INTERNATIONAL LTD (NASDAQ)
Global Peer MORGAN STANLEY NYSE 82,464.548 9.688 9.390 1.0555 2.513
Global Peer GOLDMAN SACHS GROUP INC NYSE 71,557.486 9.061 14.794 0.9078 2.014
Global Peer HKEX HKEx 465,866.114 49.608 51.505 10.9256 1.812
Global Peer INTERCONTINENTAL EXCHANGE INC NYSE 55,652.890 28.791 25.885 3.2828 1.095
Global Peer SCHWAB(CHARLES)CORP NYSE 45,166.832 12.810 14.608 1.7676 1.936
Global Peer CITIC SEC HKEx 237,334.763 17.116 17.116 1.3127 2.795
Global Peer AMERIPRISE FINANCIAL INC NYSE 19,202.149 10.144 7.672 2.9542 2.459
Global Peer NOMURA HOLDINGS INC. ADR EACH REPR 1 ORD NPV(BNY) NYSE 17,607.542 8.822 6.233 0.6834 -
Global Peer HTSC HKEx 126,891.567 12.432 12.432 0.9257 2.349
Global Peer GTJA HKEx 115,625.191 12.763 31.814 - 3.291
Other Global Peers HAITONG SEC (HKEx), ASX LTD (ASX), CMSC (HKEx), RAYMOND JAMES FINANCIAL INC (NYSE), CICC (HKEx), GF SEC (HKEx), SWHY (HKEx), SGX (SGX), CGS (HKEx), EB SECURITIES (HKEx), JEFFERIES FINANCIAL GROUP INC (NYSE), DFZQ (HKEx), HOULIHAN LOKEY INC (NYSE), LAZARD LTD (NYSE), STIFEL FINANCIAL CORP (NYSE), AMTD IB OV (SGX), EVERCORE INC (NYSE), MOELIS & COMPANY (NYSE), BURSA (Bursa), HAITONG INT'L (HKEx), GUOTAI JUNAN I (HKEx), PJT PARTNERS INC (NYSE), YUNFENG FIN (HKEx), PIPER SANDLER COMPANIES (NYSE), NOAH HOLDINGS LIMITED ADS EA REPR 0.5 ORD SHS CL A (NYSE), GUOLIAN SEC (HKEx), SPROTT INC (NYSE), CC SECURITIES (HKEx), HENGTOU SEC (HKEx), UOB Kay Hian (SGX), Pacific Strategic Financial Tbk. (IDX), HUB24 LIMITED (ASX), HLCAP (Bursa), BRIGHT SMART (HKEx), AMTD INTERNATIONAL INC SPON ADS EACH REP 1 ORD SHS CL A (NYSE), MNC Kapital Indonesia Tbk. (IDX), BOCOM INTL (HKEx), HK FINANCE INV (HKEx), AIDIGONG (HKEx), OPPENHEIMER HOLDINGS INC (NYSE), UPBEST GROUP (HKEx), BELL FINANCIAL GROUP LIMITED (ASX), TA (Bursa), GREENHILL & CO INC (NYSE), GET NICE FIN (HKEx), KGI (SET), SWHYHK (HKEx), OFX GROUP LTD (ASX), GET NICE (HKEx), Micro-Mechanics (SGX), MASON GP HOLD (HKEx), TONGHAI FIN (HKEx), AIRA (SET), CISI FIN (HKEx), MBKET (SET), WULING MOTORS (HKEx), KENANGA (Bursa), EMPEROR CAPITAL (HKEx), CROWNICORP (HKEx), HUARONG INT FIN (HKEx), EUROZ LTD (ASX), ASP (SET), WESTWOOD HOLDINGS GROUP INC (NYSE), Kresna Graha Investama Tbk. (IDX), CGH (SET), SWSI (HKEx), PINESTONE (HKEx), VC HOLDINGS (HKEx), HOLLY FUTURES (HKEx), LUZHENG FUTURES (HKEx), CHINA BEST (HKEx), BBX MINERALS LTD (ASX), Trimegah Sekuritas Indonesia Tbk. (IDX), ECOFIRS (Bursa), UOBKH (SET), JMP GROUP LLC (NYSE), Victoria Investama Tbk. (IDX), APEX (Bursa), CLSA PREMIUM (HKEx), THE MARKET HERALD LTD (ASX), SUNWAH KINGSWAY (HKEx), Panin Sekuritas Tbk. (IDX), Reliance Sekuritas Indonesia Tbk. (IDX), Minna Padi Investama Sekuritas Tbk. (IDX), RAIZ INVEST LTD (ASX), LERADO FIN (HKEx), ZMICO (SET), CINDA INTL HLDG (HKEx), VICTORY SEC (HKEx), APSR INV (HKEx), FSS (SET), ECM (Bursa), Yulie Sekuritas Indonesia Tbk. (IDX), INNOVAX HLDGS (HKEx), STYLAND HOLD (HKEx), ADVANCED SHARE REG (ASX), FREEMAN FINTECH (HKEx), CASHWERKZ LTD (ASX), FU SHEK FIN (HKEx), CASH FIN SER GP (HKEx), NSX LIMITED (ASX), PF GROUP (HKEx), CL GROUP (HKEx), GBX (SET), EXCALIBURGLOBAL (HKEx), Maming Enam Sembilan Mineral Tbk. (IDX), AEC (SET), ENCORP (Bursa), SOUTH CHINA FIN (HKEx), ORIENTSEC INT (HKEx), ASTRUM FIN (HKEx), SINOFORTUNE FIN (HKEx), LAMTEX HLDGS (HKEx), MALPAC (Bursa), PRIME FINANCIAL GROUP LIMITED (ASX), INVESTSMART GROUP LTD (ASX), Reenova Investment^ (SGX), Forise Int (SGX), UBA INVESTMENTS (HKEx), DLC ASIA (HKEx), SUMATEC (Bursa), UNITY INV HOLD (HKEx), Onix Capital Tbk. (IDX), MARINER CORP LTD (ASX), VINCO FINANCIAL (HKEx), GT GROUP HLDG (HKEx), AID LIFE SCIENCE HOLDINGS LTD (HKEx), WEALTH GLORY (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 -+4.300
+2.57 %
10 Days -+5.260
+3.17 %
20 Days -+4.820
+2.89 %
Medium Term Return 3 Months 0.850-9.630
-4.85 %
6 Months 1.700-41.690
-18.76 %
1 Year 5.700-42.140
-17.06 %
Long Term Return 2 Years 10.350+2.060
+7.33 %
3 Years 16.570+46.050
+49.94 %
5 Years 27.440+79.800
+117.02 %
Annualised Return Annualised --
+16.76 %
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 +39.640 % Change From 1 Year Low (%) +30.08
Change From 1 Year High -53.920 % Change From 1 Year High (%) -23.93
2 Years Range 131.800 - 225.360 Change From 2 Years Low +39.640 % Change From 2 Years Low (%) +30.08
Change From 2 Years High -53.920 % Change From 2 Years High (%) -23.93
5 Years Range 81.870 - 225.360 Change From 5 Years Low +89.570 % Change From 5 Years Low (%) +109.41
Change From 5 Years High -53.920 % Change From 5 Years High (%) -23.93
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
14 Aug 2020 169.110 172.235 169.075 171.440 1,085,795 -
13 Aug 2020 169.080 170.490 167.730 169.570 1,166,041 -
12 Aug 2020 169.880 172.240 169.450 169.960 1,567,942 -
11 Aug 2020 166.730 169.260 165.780 168.120 1,966,624 -
10 Aug 2020 167.570 168.280 163.820 165.340 1,991,543 -
07 Aug 2020 163.680 168.030 162.150 167.140 1,903,269 -
06 Aug 2020 162.480 164.400 162.200 163.970 1,807,126 -
05 Aug 2020 164.150 164.590 162.790 163.170 1,110,918 -
04 Aug 2020 162.520 164.000 162.130 163.130 1,839,164 -
03 Aug 2020 166.080 166.590 162.340 163.000 2,226,073 -
31 Jul 2020 164.000 166.310 163.230 166.180 1,845,156 -
30 Jul 2020 162.980 164.330 161.692 163.100 2,631,272 -
29 Jul 2020 165.430 167.780 163.810 164.880 2,170,120 -
28 Jul 2020 167.990 168.360 164.780 166.000 1,855,281 -
27 Jul 2020 167.790 169.250 166.660 167.500 1,651,488 -
24 Jul 2020 169.000 169.850 167.820 168.750 1,239,133 -
23 Jul 2020 170.840 171.680 168.470 168.940 1,415,329 -
22 Jul 2020 167.470 170.440 167.030 170.310 1,221,742 -
21 Jul 2020 169.050 170.540 167.850 168.220 1,429,402 -
20 Jul 2020 165.060 168.450 165.060 167.900 1,127,560 -
17 Jul 2020 167.540 168.170 166.170 166.620 1,583,859 -
16 Jul 2020 168.050 168.635 165.580 167.210 1,366,076 -
Summary
Current 2 Weeks
(03 Aug 2020 to 14 Aug 2020)
166.080 172.240 162.130 171.440 16,664,495 -
Previous 2 Weeks
(20 Jul 2020 to 31 Jul 2020)
165.060 172.240 162.130 166.180 16,586,483 -
4 Weeks from
(19 Jun 2020 to 17 Jul 2020)
178.690 179.860 162.130 166.620 40,699,007 -
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.