EODData

CME

04 Aug 25 15:45
LAST:

286.5

CHANGE:
 6.34
OPEN:
280.8
HIGH:
286.9
ASK:
138.0
VOLUME:
1.11M
CHG(%):
2.26
PREV:
280.8
LOW:
280.8
BID:
135.1
OPEN INT:
0

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolumeOpen Interest
04 Aug 25280.8287.3280.5287.11.73M0
01 Aug 25280.8282.1279.1280.83.01M0
31 Jul 25277.0280.9276.1278.31.96M0
30 Jul 25274.8278.3273.6277.71.41M0
29 Jul 25274.6278.1274.0274.62.15M0
28 Jul 25278.7279.7273.9274.12.23M0
25 Jul 25277.9281.8277.0279.61.83M0
24 Jul 25276.5279.0273.0277.22.72M0
23 Jul 25274.2280.4273.3276.52.67M0
22 Jul 25275.0275.7273.3274.62.72M0

COMPANY PROFILE

NASDAQ, CME - CME Group Inc

Building on the heritage of its futures exchanges (CME, CBOT, NYMEX and COMEX), CME Group serves the risk management and investment needs of customers around the globe. CME Group, formerly known as Chicago Mercantile Exchange Holdings Inc., became publicly traded in December 2002. We completed our acquisition of CBOT in July 2007 and NYMEX in August 2008.   Our customer base includes professional traders, financial institutions, institutional and individual investors, major corporations, manufacturers, producers and governments. We break our member customers into four segments based on trading activity: proprietary trading firms (primarily algorithmic); banks and investment banks; top hedge funds; and "other," which includes smaller member firms and individual traders. We also have a fifth segment of customers, which is comprised of our non-member customers who pay higher fees than the member category. As of December 31, 2009, we had approximately 140 clearing firms.  ...

Read SEC Filing on NASDAQ.com »

FUNDAMENTALS

Sector:Finance
Industry:Investment Bankers/Brokers/Service
P/E Ratio:27.8651
PEG Ratio:3.16
EPS:9.93
DivYield:1.93
PtB:3.6815
PtS:12.87
EBITDA:2.49B
Shares:360.36M
Market Cap:103.242B
52wk range:196.62 - 290.79

SYMBOL HISTORY

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

OPTIONS DATA DOWNLOAD

Download US Equity option chain data.

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

   Add to Watchlist
10.30.1.64

GLOBAL INDICES

CodeLastChange
COMP21,0544032.0
DJI44,1745851.3
SP5006,330921.5
DAX23,7583321.4
FTSE7,488-50.1
NI22521,848120.1
CAC405,354410.8
GLD1,78300.0
BDI1,200494.3
HSI24,7332260.9