CME Group Inc (CME)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] by (Cboe BZX)
[[ item.lastPrice ]] [[ item.priceChange ]] ([[ item.percentChange ]]) [[ item.tradeTime ]] [NASDAQ]
[[ item.bidPrice ]] x [[ item.bidSize ]] [[ item.askPrice ]] x [[ item.askSize ]]
[[ session ]] [[ item.lastPriceExt ]] [[ item.priceChangeExt ]] ([[ item.percentChangeExt ]]) [[ item.tradeTimeExt ]]
for [[ item.sessionDateDisplayLong ]]
Results
download Want to compare other data? Select FieldsSymbol | CME | ICE | COIN | NDAQ | CBOE |
Company | CME Group Inc | Intercontinental Exchange | Coinbase Global Inc Cl A | Nasdaq Inc | CBOE Global Markets Inc |
Price Information | |||||
Exchange | NASDAQ | NYSE | NASDAQ | NASDAQ | NYSE Arca |
Open | 208.26 | 137.81 | 215.00 | 61.35 | 178.25 |
High | 213.33 | 138.50 | 216.45 | 62.72 | 182.33 |
Low | 208.04 | 137.04 | 198.64 | 61.35 | 177.57 |
Last | 212.73 | 137.11 | 199.17 | 62.23 | 181.60 |
Change | +4.47 | -0.76 | -20.74 | +0.88 | +3.82 |
% Change | +2.15% | -0.55% | -9.43% | +1.43% | +2.15% |
Volume | 1,246,100 | 2,205,800 | 12,185,400 | 3,794,600 | 728,700 |
20-Day Average Volume | 1,831,675 | 2,261,635 | 8,344,740 | 3,067,590 | 736,515 |
Previous Close | 208.26 | 137.87 | 219.91 | 61.35 | 177.79 |
Industry | Securities Exchanges | Securities Exchanges | Securities Exchanges | Securities Exchanges | Securities Exchanges |
Has Options | Yes | Yes | Yes | Yes | Yes |
Technicals | |||||
20-Day Moving Average | 210.79 | 132.35 | 216.37 | 60.66 | 180.66 |
20-Day Raw Stochastic | 67.84% | 90.18% | 9.62% | 89.39% | 62.07% |
20-Day Relative Strength | 52.17% | 58.68% | 44.58% | 58.19% | 50.63% |
Weighted Alpha | +13.98 | +27.77 | +152.93 | +18.10 | +26.95 |
Today's Opinion | 72% Buy | 72% Buy | 40% Buy | 88% Buy | 40% Buy |
Previous Opinion | 8% Sell | 72% Buy | 56% Buy | 80% Buy | 8% Sell |
Last Month's Opinion | 8% Buy | 40% Buy | 64% Buy | 80% Buy | 8% Buy |
Performance | |||||
5-Days | |||||
%Chg | -0.41% since 05/09/24 | +1.60% since 05/09/24 | -5.36% since 05/09/24 | +3.41% since 05/09/24 | -0.72% since 05/09/24 |
Low | 207.00 on 05/14/24 | 133.45 on 05/10/24 | 194.93 on 05/14/24 | 60.06 on 05/10/24 | 177.57 on 05/16/24 |
High | 213.71 on 05/10/24 | 138.50 on 05/16/24 | 221.40 on 05/15/24 | 62.72 on 05/16/24 | 184.02 on 05/10/24 |
1-Month | |||||
%Chg | +3.03% since 04/16/24 | +5.55% since 04/16/24 | -8.98% since 04/16/24 | +3.66% since 04/16/24 | +2.77% since 04/16/24 |
Low | 202.77 on 05/03/24 | 124.34 on 05/02/24 | 194.93 on 05/14/24 | 58.10 on 04/25/24 | 174.12 on 05/02/24 |
High | 217.45 on 04/23/24 | 138.50 on 05/16/24 | 239.00 on 04/24/24 | 62.72 on 05/16/24 | 186.17 on 05/08/24 |
3-Month | |||||
%Chg | +0.22% since 02/16/24 | -0.01% since 02/16/24 | +10.46% since 02/16/24 | +12.29% since 02/16/24 | -2.73% since 02/16/24 |
Low | 202.77 on 05/03/24 | 124.34 on 05/02/24 | 160.66 on 02/23/24 | 54.90 on 02/20/24 | 174.12 on 05/02/24 |
High | 222.63 on 02/29/24 | 140.43 on 03/07/24 | 283.48 on 03/25/24 | 64.25 on 04/09/24 | 199.00 on 02/26/24 |
6-Month | |||||
%Chg | +0.25% since 11/16/23 | +22.13% since 11/16/23 | +105.50% since 11/16/23 | +16.23% since 11/16/23 | +2.14% since 11/16/23 |
Low | 195.54 on 01/11/24 | 110.64 on 11/20/23 | 94.90 on 11/17/23 | 53.36 on 11/20/23 | 168.38 on 12/14/23 |
High | 223.80 on 12/04/23 | 140.43 on 03/07/24 | 283.48 on 03/25/24 | 64.25 on 04/09/24 | 199.00 on 02/26/24 |
Key Statistics | |||||
Market Capitalization, $K | 74,987,136 | 79,080,168 | 54,003,080 | 35,288,948 | 18,694,802 |
Shares Outstanding, K | 360,065 | 573,585 | 245,569 | 575,207 | 105,154 |
Annual Sales | 5,578,900,000 | 7,988,000,000 | 3,108,380,000 | 6,064,000,000 | 3,773,500,000 |
Annual Net Income | 3,226,200,000 | 2,368,000,000 | 94,870,000 | 1,059,000,000 | 761,400,000 |
Last Quarter Sales | 1,487,900,000 | 2,290,000,000 | 1,637,570,000 | 1,674,000,000 | 957,200,000 |
Last Quarter Net Income | 855,200,000 | 767,000,000 | 1,176,250,000 | 234,000,000 | 209,500,000 |
60-Month Beta | 0.48 | 1.02 | 3.46 | 0.94 | 0.59 |
Per-Share Information | |||||
Most Recent Earnings | 2.50 on 04/24/24 | 1.48 on 05/02/24 | 1.65 on 05/02/24 | 0.63 on 04/25/24 | 2.15 on 05/03/24 |
Latest Earnings Date | 04/24/24 | 05/02/24 | 05/02/24 | 04/25/24 | 05/03/24 |
Most Recent Dividend | 1.150 on 03/07/24 | 0.450 on 03/14/24 | N/A | 0.220 on 03/13/24 | 0.550 on 02/28/24 |
Next Ex-Dividends Date | 06/07/24 | 06/13/24 | N/A | 06/14/24 | 02/28/24 |
Ratios | |||||
Price/Earnings ttm | 22.38 | 23.58 | 89.85 | 21.81 | 22.44 |