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 | MKTX |
Company | CME Group Inc | Intercontinental Exchange | Coinbase Global Inc Cl A | Nasdaq Inc | Marketaxess Holdings |
Price Information | |||||
Exchange | NASDAQ | NYSE | NASDAQ | NASDAQ | NASDAQ |
Open | 212.50 | 132.00 | 217.70 | 61.30 | 203.23 |
High | 212.50 | 132.65 | 217.70 | 61.30 | 205.23 |
Low | 212.50 | 131.04 | 217.70 | 61.30 | 201.32 |
Last | 214.68 | 131.21 | 218.15 | 59.15 | 202.86 |
Change | +2.09 | -1.36 | -6.22 | -2.35 | -1.36 |
% Change | +0.98% | -1.03% | -2.77% | -3.82% | -0.67% |
Volume | 500 | 2,498,800 | 166,977 | 2,140 | 252,900 |
20-Day Average Volume | 1,707,620 | 2,285,055 | 8,779,773 | 2,684,897 | 351,805 |
Previous Close | 212.59 | 132.33 | 224.37 | 61.50 | 204.77 |
Industry | Securities Exchanges | Securities Exchanges | Securities Exchanges | Securities Exchanges | Securities Exchanges |
Has Options | Yes | Yes | Yes | Yes | Yes |
Technicals | |||||
20-Day Moving Average | 211.77 | 134.14 | 237.72 | 61.52 | 213.35 |
20-Day Raw Stochastic | 56.48% | 33.05% | 18.47% | 34.76% | 16.18% |
20-Day Relative Strength | 49.75% | 45.70% | 47.61% | 53.94% | 38.59% |
Weighted Alpha | +12.55 | +22.19 | +209.11 | +16.13 | -34.78 |
Today's Opinion | 64% Buy | 40% Buy | 56% Buy | 80% Buy | 88% Sell |
Previous Opinion | 64% Buy | 40% Buy | 56% Buy | 80% Buy | 88% Sell |
Last Month's Opinion | 80% Buy | 88% Buy | 100% Buy | 100% Buy | 88% Sell |
Performance | |||||
5-Days | |||||
%Chg | +1.36% since 04/18/24 | +1.40% since 04/17/24 | -0.17% since 04/18/24 | +2.05% since 04/18/24 | +1.13% since 04/17/24 |
Low | 209.07 on 04/24/24 | 130.18 on 04/18/24 | 210.18 on 04/19/24 | 59.95 on 04/19/24 | 199.34 on 04/18/24 |
High | 217.45 on 04/23/24 | 132.65 on 04/24/24 | 239.00 on 04/24/24 | 61.57 on 04/24/24 | 207.12 on 04/19/24 |
1-Month | |||||
%Chg | -1.25% since 03/25/24 | -2.69% since 03/22/24 | -22.17% since 03/25/24 | +0.39% since 03/25/24 | -7.88% since 03/22/24 |
Low | 206.07 on 04/15/24 | 129.46 on 04/16/24 | 205.67 on 04/16/24 | 59.73 on 04/16/24 | 199.34 on 04/18/24 |
High | 217.45 on 04/23/24 | 138.87 on 04/04/24 | 280.83 on 03/26/24 | 64.25 on 04/09/24 | 229.51 on 04/08/24 |
3-Month | |||||
%Chg | +3.35% since 01/25/24 | +4.35% since 01/24/24 | +79.90% since 01/25/24 | +5.02% since 01/25/24 | -25.71% since 01/24/24 |
Low | 202.40 on 02/06/24 | 125.72 on 02/06/24 | 114.51 on 02/07/24 | 54.90 on 02/20/24 | 199.34 on 04/18/24 |
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 | 280.90 on 01/31/24 |
6-Month | |||||
%Chg | -0.74% since 10/25/23 | +23.98% since 10/24/23 | +179.86% since 10/25/23 | +23.86% since 10/25/23 | -13.44% since 10/24/23 |
Low | 195.54 on 01/11/24 | 104.49 on 10/27/23 | 70.42 on 10/27/23 | 47.56 on 10/27/23 | 199.34 on 04/18/24 |
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 | 297.97 on 12/29/23 |
Key Statistics | |||||
Market Capitalization, $K | 76,531,336 | 75,911,712 | 54,359,240 | 35,375,228 | 7,679,285 |
Shares Outstanding, K | 359,995 | 572,616 | 242,275 | 575,207 | 37,603 |
Annual Sales | 5,578,900,000 | 7,988,000,000 | 3,108,380,000 | 6,064,000,000 | 752,550,000 |
Annual Net Income | 3,226,200,000 | 2,368,000,000 | 94,870,000 | 1,059,000,000 | 258,060,000 |
Last Quarter Sales | 1,439,300,000 | 2,201,000,000 | 953,800,000 | 1,647,000,000 | 197,250,000 |
Last Quarter Net Income | 814,600,000 | 373,000,000 | 273,440,000 | 196,000,000 | 69,630,000 |
60-Month Beta | 0.49 | 1.02 | 3.41 | 0.93 | 0.98 |
Per-Share Information | |||||
Most Recent Earnings | 2.50 on 04/24/24 | 1.33 on 02/08/24 | 1.04 on 02/15/24 | 0.72 on 01/31/24 | 1.84 on 01/31/24 |
Latest Earnings Date | 04/24/24 | 05/02/24 | 05/02/24 | 04/25/24 | 05/07/24 |
Most Recent Dividend | 1.150 on 03/07/24 | 0.450 on 03/14/24 | N/A | 0.220 on 03/13/24 | 0.740 on 02/13/24 |
Next Ex-Dividends Date | 03/07/24 | 06/13/24 | N/A | 03/13/24 | 02/13/24 |
Ratios | |||||
Price/Earnings ttm | 23.21 | 23.50 | 311.09 | 21.59 | 29.72 |