CME Group Inc.

CME Group Inc. Historical Data

- CAGR 16.28%

Year	Jan	Feb	Mar	Apr	May	Jun	Jul	Aug	Sep	Oct	Nov	Dec	Annual	Annual Avg
2003	-2.63% 8.5	1.29% 8.61	11.85% 9.63	17.45% 11.31	8.75% 12.3	13.25% 13.93	5.74% 14.73	-4.41% 14.08	-2.27% 13.76	-1.24% 13.59	0.74% 13.69	5.70% 14.47	65.75%	8.50
2004	20.80% 17.48	6.69% 18.65	3.75% 19.35	21.24% 23.46	10.14% 25.84	11.73% 28.87	-13.06% 25.1	6.10% 26.63	21.14% 32.26	8.96% 35.15	11.35% 39.14	16.86% 45.74	216.10%	9.88
2005	-6.21% 42.9	-3.68% 41.32	-6.07% 38.81	0.75% 39.1	10.59% 43.24	36.68% 59.1	1.88% 60.21	-7.79% 55.52	21.51% 67.46	8.26% 73.03	-3.01% 70.83	3.77% 73.5	60.69%	11.49
2006	15.17% 84.65	0.56% 85.12	5.15% 89.5	2.35% 91.6	-3.65% 88.26	11.30% 98.23	-6.10% 92.24	-4.60% 88	8.69% 95.65	4.76% 100.2	6.91% 107.12	-4.83% 101.95	38.71%	13.36
2007	10.51% 112.66	-4.29% 107.83	-1.24% 106.49	-2.95% 103.35	2.76% 106.2	0.63% 106.87	3.40% 110.5	0.42% 110.96	5.87% 117.47	13.43% 133.25	-1.15% 131.72	4.16% 137.2	34.58%	15.54
2008	-10.00% 123.48	-16.86% 102.66	-8.61% 93.82	-2.48% 91.49	-5.94% 86.06	-10.95% 76.64	-6.02% 72.03	-6.87% 67.08	10.76% 74.3	-24.05% 56.43	-24.88% 42.39	-1.82% 41.62	-69.66%	18.07
2009	-16.43% 34.78	4.89% 36.48	35.09% 49.28	-10.17% 44.27	45.31% 64.33	-3.28% 62.22	-10.37% 55.77	4.38% 58.21	5.89% 61.64	-1.82% 60.52	8.48% 65.65	2.35% 67.19	61.44%	21.01
2010	-14.63% 57.36	5.20% 60.34	4.77% 63.22	4.16% 65.85	-3.83% 63.33	-11.08% 56.31	-0.98% 55.76	-10.99% 49.63	4.96% 52.09	11.21% 57.93	-0.55% 57.61	11.70% 64.35	-4.23%	24.43
2011	-4.10% 61.71	0.89% 62.26	-3.13% 60.31	-1.92% 59.15	-3.38% 57.15	2.05% 58.32	-0.82% 57.84	-7.64% 53.42	-7.75% 49.28	11.83% 55.11	-9.53% 49.86	-2.27% 48.73	-24.27%	28.41
2012	-1.70% 47.9	20.88% 57.9	-0.05% 57.87	-8.14% 53.16	-3.10% 51.51	4.10% 53.62	-2.82% 52.11	5.35% 54.9	4.35% 57.29	-2.37% 55.93	-1.18% 55.27	-8.32% 50.67	3.98%	33.04
2013	14.15% 57.84	3.16% 59.67	2.92% 61.41	-0.90% 60.86	11.62% 67.93	11.81% 75.95	-2.49% 74.06	-3.98% 71.11	3.90% 73.88	0.45% 74.21	10.43% 81.95	-4.26% 78.46	54.85%	38.42
2014	-4.72% 74.76	-1.26% 73.82	0.27% 74.02	-4.90% 70.39	2.29% 72	-1.46% 70.95	4.21% 73.94	3.53% 76.55	4.45% 79.96	4.81% 83.81	0.99% 84.64	4.74% 88.65	12.99%	44.67
2015	-3.78% 85.3	12.46% 95.93	-1.27% 94.71	-4.01% 90.91	3.62% 94.2	-1.21% 93.06	3.20% 96.04	-1.67% 94.44	-1.80% 92.74	1.87% 94.47	3.37% 97.65	-7.22% 90.6	2.20%	51.94
2016	-0.83% 89.85	1.77% 91.44	5.04% 96.05	-4.31% 91.91	6.51% 97.89	-0.50% 97.4	4.97% 102.24	5.98% 108.35	-3.53% 104.52	-4.23% 100.1	12.80% 112.91	2.16% 115.35	27.32%	60.40
2017	4.97% 121.08	0.31% 121.46	-2.19% 118.8	-2.20% 116.19	0.95% 117.29	6.78% 125.24	-2.09% 122.62	2.59% 125.8	7.85% 135.68	1.10% 137.17	9.02% 149.54	-2.33% 146.05	26.61%	70.23
2018	5.09% 153.48	8.26% 166.16	-2.66% 161.74	-2.51% 157.68	3.31% 162.9	0.63% 163.92	-2.93% 159.12	9.81% 174.73	-2.59% 170.21	7.66% 183.24	3.73% 190.08	-1.03% 188.12	28.81%	81.66
2019	-3.10% 182.28	-0.20% 181.91	-9.53% 164.58	8.70% 178.9	7.39% 192.12	1.04% 194.11	0.16% 194.42	11.76% 217.29	-2.74% 211.34	-2.65% 205.75	-1.47% 202.73	-0.99% 200.72	6.70%	94.95
2020	8.17% 217.11	-8.42% 198.82	-13.03% 172.91	3.07% 178.21	2.46% 182.6	-10.99% 162.54	2.24% 166.18	5.83% 175.87	-4.87% 167.31	-9.92% 150.72	16.13% 175.03	4.01% 182.05	-9.30%	110.41
2021	-0.17% 181.74	9.88% 199.7	2.27% 204.23	-1.10% 201.99	8.30% 218.76	-2.78% 212.68	-0.26% 212.13	-4.91% 201.72	-4.13% 193.38	14.05% 220.55	-0.01% 220.52	3.60% 228.46	25.49%	128.38
2022	0.46% 229.5	3.06% 236.53	0.56% 237.86	-7.79% 219.34	-9.35% 198.83	2.95% 204.7	-2.55% 199.48	-1.94% 195.61	-9.45% 177.13	-2.16% 173.3	1.85% 176.5	-4.73% 168.16	-26.39%	149.28
2023	5.05% 176.66	4.92% 185.36	3.32% 191.52	-3.00% 185.77	-3.78% 178.75	3.66% 185.29	7.38% 198.96	1.87% 202.68	-1.21% 200.22	6.61% 213.46	2.30% 218.36	-3.55% 210.6	25.24%	173.58
2024	-2.26% 205.84	7.05% 220.35	-2.30% 215.29	-2.62% 209.64	-3.18% 202.98	-3.14% 196.6	-1.47% 193.71	11.37% 215.74	2.28% 220.65	2.13% 225.36	1.17% 228		8.26%	201.84

Data Source: Yahoo

Performance

Today’s Low

226.20

Today’s High

230.54

52W Low

190.70

52W High

230.74

Today Open

230.54

Prev. Close

229.66

Volume

1937674

CME Group Inc. historical chart

52-Week Range

190.7 - 230.74

Quote Source Name

Triggerable

True

Custom Price Alert Confidence

Exchange

NMS

Message Board Id

finmb_2004577

Exchange Timezone Name

America/New_York

Exchange Timezone Short Name

EST

Gmt Off Set Milliseconds

Esg Populated

False

First Trade Date Milliseconds

Price Hint

Regular Market Day Range

226.2 - 230.54

Financial Currency

USD

Regular Market Time

11/21/2024 2:30:01 AM

Source Interval

Exchange Data Delayed By

Tradeable

False

Crypto Tradeable

Symbol

CME

CME Group Inc. Dividend History

Type	Amount	Ex Date
Cash Dividend	1.15	09 Sep 2024
Cash Dividend	3.25	27 Dec 2021
Cash Dividend	0.90	09 Dec 2021
Cash Dividend	0.90	09 Sep 2021
Cash Dividend	0.90	09 Jun 2021
Cash Dividend	0.90	09 Mar 2021
Cash Dividend	2.50	24 Dec 2020
Cash Dividend	0.85	09 Dec 2020
Cash Dividend	0.85	09 Sep 2020
Cash Dividend	0.85	09 Jun 2020
Cash Dividend	0.85	09 Mar 2020
Cash Dividend	2.50	26 Dec 2019
Cash Dividend	0.75	09 Dec 2019
Cash Dividend	0.75	09 Sep 2019
Cash Dividend	0.75	07 Jun 2019
Cash Dividend	0.75	07 Mar 2019
Cash Dividend	1.75	27 Dec 2018
Cash Dividend	0.70	07 Dec 2018
Cash Dividend	0.70	07 Sep 2018
Cash Dividend	0.70	07 Jun 2018
Cash Dividend	0.70	08 Mar 2018
Cash Dividend	3.50	27 Dec 2017
Cash Dividend	0.66	07 Dec 2017
Cash Dividend	0.66	07 Sep 2017
Cash Dividend	0.66	07 Jun 2017
Cash Dividend	0.66	08 Mar 2017
Cash Dividend	3.25	23 Dec 2016
Cash Dividend	0.60	07 Dec 2016
Cash Dividend	0.60	07 Sep 2016
Cash Dividend	0.60	08 Jun 2016
Cash Dividend	0.60	08 Mar 2016
Cash Dividend	2.90	23 Dec 2015
Cash Dividend	0.50	08 Dec 2015
Cash Dividend	0.50	08 Sep 2015
Cash Dividend	0.50	08 Jun 2015
Cash Dividend	0.50	06 Mar 2015
Cash Dividend	2.00	24 Dec 2014
Cash Dividend	0.47	08 Dec 2014
Cash Dividend	0.47	08 Sep 2014
Cash Dividend	0.47	06 Jun 2014
Cash Dividend	0.47	06 Mar 2014
Cash Dividend	2.60	24 Dec 2013
Cash Dividend	0.45	06 Dec 2013
Cash Dividend	0.45	06 Sep 2013
Cash Dividend	0.45	06 Jun 2013
Cash Dividend	0.45	06 Mar 2013
Cash Dividend	1.30	13 Dec 2012
Cash Dividend	0.45	06 Dec 2012
Cash Dividend	0.45	06 Sep 2012
Cash Dividend	0.45	06 Jun 2012
Cash Dividend	1.05	07 Mar 2012
Cash Dividend	0.28	15 Dec 2011
Cash Dividend	0.28	07 Sep 2011
Cash Dividend	0.28	16 Jun 2011
Cash Dividend	0.28	08 Mar 2011
Cash Dividend	0.23	08 Dec 2010
Cash Dividend	0.23	08 Sep 2010
Cash Dividend	0.23	08 Jun 2010
Cash Dividend	0.23	08 Mar 2010
Cash Dividend	0.23	08 Dec 2009
Cash Dividend	0.23	08 Sep 2009
Cash Dividend	0.23	08 Jun 2009
Cash Dividend	0.23	06 Mar 2009
Cash Dividend	0.23	08 Dec 2008
Cash Dividend	1.00	23 Sep 2008
Cash Dividend	0.23	08 Sep 2008
Cash Dividend	0.23	06 Jun 2008
Cash Dividend	0.23	06 Mar 2008
Cash Dividend	0.17	06 Dec 2007
Cash Dividend	0.17	06 Sep 2007
Cash Dividend	0.17	06 Jun 2007
Cash Dividend	0.17	07 Mar 2007
Cash Dividend	0.13	06 Dec 2006
Cash Dividend	0.13	06 Sep 2006
Cash Dividend	0.13	07 Jun 2006
Cash Dividend	0.13	08 Mar 2006
Cash Dividend	0.09	07 Dec 2005
Cash Dividend	0.09	07 Sep 2005
Cash Dividend	0.09	08 Jun 2005
Cash Dividend	0.09	08 Mar 2005
Cash Dividend	0.05	08 Dec 2004
Cash Dividend	0.05	08 Sep 2004
Cash Dividend	0.05	08 Jun 2004
Cash Dividend	0.05	08 Mar 2004
Cash Dividend	0.04	08 Dec 2003
Cash Dividend	0.03	08 Sep 2003
Cash Dividend	0.03	06 Jun 2003
Cash Dividend	0.03	06 Mar 2003

Data Source: Yahoo

CME Group Inc. Split History

Bonus	Ratio	Ex Date
Split	5:1	23 Jul 2012

Data Source: Yahoo

CME Group Inc. Historical Data

Daily

Weekly

Monthly

List

Calendar

Date	Price	Open	High	Low	Difference	Change%
20 Nov 2024	228.00	230.54	230.59	226.20	-1.66	-0.72%
19 Nov 2024	229.66	226.77	230.74	225.69	2.10	0.92%
18 Nov 2024	227.56	225.47	228.26	225.02	2.28	1.01%
15 Nov 2024	225.28	223.71	226.67	222.56	1.86	0.83%
14 Nov 2024	223.42	228.04	228.92	222.88	-4.72	-2.07%
13 Nov 2024	228.14	226.73	228.58	226.19	1.83	0.81%
12 Nov 2024	226.31	226.71	227.96	225.78	0.38	0.17%
11 Nov 2024	225.93	226.93	227.93	225.56	0.27	0.12%
08 Nov 2024	225.66	223.72	227.52	222.88	3.62	1.63%
07 Nov 2024	222.04	221.77	223.00	220.41	0.87	0.39%
06 Nov 2024	221.17	226.14	226.38	213.94	-4.02	-1.79%
05 Nov 2024	225.19	223.24	225.44	223.00	2.11	0.95%
04 Nov 2024	223.08	223.71	225.04	221.01	-0.53	-0.24%
01 Nov 2024	223.61	224.55	225.67	223.40	-1.75	-0.78%
31 Oct 2024	225.36	228.23	228.23	224.86	-1.90	-0.84%
30 Oct 2024	227.26	226.07	227.85	225.47	0.17	0.07%
29 Oct 2024	227.09	228.96	229.11	227.06	-1.03	-0.45%
28 Oct 2024	228.12	226.10	228.81	225.57	1.98	0.88%
25 Oct 2024	226.14	229.47	229.47	225.30	-3.55	-1.55%
24 Oct 2024	229.69	226.78	230.36	226.22	2.55	1.12%
23 Oct 2024	227.14	221.01	227.79	220.95	0.97	0.43%
22 Oct 2024	226.17	226.80	227.24	225.41	-0.88	-0.39%
21 Oct 2024	227.05	226.61	228.03	225.99	-1.27	-0.56%
18 Oct 2024	228.32	227.23	229.14	226.00	1.09	0.48%
17 Oct 2024	227.23	228.21	230.12	226.88	0.06	0.03%
16 Oct 2024	227.17	223.77	227.28	223.68	2.35	1.05%
15 Oct 2024	224.82	224.31	225.89	222.95	0.62	0.28%
14 Oct 2024	224.20	221.63	224.29	221.42	2.48	1.12%
11 Oct 2024	221.72	221.86	221.93	220.30	0.47	0.21%
10 Oct 2024	221.25	222.00	222.35	220.11	-0.21	-0.09%
09 Oct 2024	221.46	221.09	223.01	220.56	-0.22	-0.10%
08 Oct 2024	221.68	222.85	223.84	220.56	-0.05	-0.02%
07 Oct 2024	221.73	225.13	226.50	221.25	-2.70	-1.20%
04 Oct 2024	224.43	224.27	224.81	222.05	0.16	0.07%
03 Oct 2024	224.27	224.66	226.78	223.68	0.70	0.31%
02 Oct 2024	223.57	225.95	225.95	221.15	-1.71	-0.76%
01 Oct 2024	225.28	221.00	225.32	218.09	4.63	2.10%
30 Sep 2024	220.65	219.00	221.36	217.23	2.35	1.08%
27 Sep 2024	218.30	218.47	220.00	218.09	-0.17	-0.08%
26 Sep 2024	218.47	217.54	218.98	216.74	0.95	0.44%
25 Sep 2024	217.52	218.52	219.35	216.52	-0.64	-0.29%
24 Sep 2024	218.16	215.86	218.24	213.97	2.30	1.07%
23 Sep 2024	215.86	213.47	216.27	212.61	2.70	1.27%
20 Sep 2024	213.16	213.64	215.07	212.38	-1.60	-0.75%
19 Sep 2024	214.76	216.54	217.11	214.59	-1.54	-0.71%
18 Sep 2024	216.30	218.00	218.36	214.94	-1.88	-0.86%
17 Sep 2024	218.18	218.19	219.29	216.80	-0.35	-0.16%
16 Sep 2024	218.53	216.05	219.49	216.05	1.54	0.71%
13 Sep 2024	216.99	218.27	218.88	215.53	-0.31	-0.14%
12 Sep 2024	217.30	219.19	219.23	215.45	-1.29	-0.59%
11 Sep 2024	218.59	218.66	218.80	214.78	0.11	0.05%
10 Sep 2024	218.48	217.76	219.64	217.00	-0.06	-0.03%
09 Sep 2024	218.54	220.00	221.09	217.74	-1.96	-0.89%
06 Sep 2024	220.50	219.05	220.80	218.46	1.12	0.51%
05 Sep 2024	219.38	218.50	219.51	217.06	3.38	1.56%
04 Sep 2024	216.00	213.84	216.14	212.64	3.36	1.58%
03 Sep 2024	212.64	208.46	212.75	207.75	-3.10	-1.44%
30 Aug 2024	215.74	213.53	215.97	213.52	1.64	0.77%
29 Aug 2024	214.10	215.01	215.36	213.36	-1.02	-0.47%
28 Aug 2024	215.12	212.72	215.95	212.35	2.72	1.28%
27 Aug 2024	212.40	208.91	212.87	207.71	3.97	1.90%
26 Aug 2024	208.43	207.10	208.66	207.10	1.38	0.67%
23 Aug 2024	207.05	210.28	210.28	206.44	-2.57	-1.23%
22 Aug 2024	209.62	209.25	210.16	208.20	0.22	0.11%
21 Aug 2024	209.40	208.68	209.44	207.61	0.70	0.34%
20 Aug 2024	208.70	209.45	210.43	208.36	-0.17	-0.08%
19 Aug 2024	208.87	208.43	209.76	208.04	0.99	0.48%
16 Aug 2024	207.88	205.29	208.80	204.16	2.59	1.26%
15 Aug 2024	205.29	207.78	208.26	204.85	-2.56	-1.23%
14 Aug 2024	207.85	207.78	208.29	206.50	0.28	0.13%
13 Aug 2024	207.57	206.53	207.90	205.65	0.98	0.47%
12 Aug 2024	206.59	206.66	208.08	205.18	-0.07	-0.03%
09 Aug 2024	206.66	205.25	207.21	203.77	1.51	0.74%
08 Aug 2024	205.15	204.63	207.31	202.35	0.15	0.07%
07 Aug 2024	205.00	201.90	206.80	200.50	2.62	1.29%
06 Aug 2024	202.38	197.00	204.10	196.94	5.16	2.62%
05 Aug 2024	197.22	200.14	202.75	196.62	-2.61	-1.31%
02 Aug 2024	199.83	198.22	201.56	197.50	3.52	1.79%
01 Aug 2024	196.31	194.21	197.81	194.04	2.60	1.34%
31 Jul 2024	193.71	197.20	197.85	193.25	-3.49	-1.77%
30 Jul 2024	197.20	199.86	199.86	195.30	-1.72	-0.86%
29 Jul 2024	198.92	200.55	201.71	198.76	-1.62	-0.81%
26 Jul 2024	200.54	198.93	201.49	198.85	1.16	0.58%
25 Jul 2024	199.38	197.39	200.83	197.04	2.13	1.08%
24 Jul 2024	197.25	200.23	200.55	194.92	-0.19	-0.10%
23 Jul 2024	197.44	200.17	200.27	196.99	-2.44	-1.22%
22 Jul 2024	199.88	199.56	200.39	198.54	0.03	0.02%
19 Jul 2024	199.85	201.63	201.89	199.16	-0.76	-0.38%
18 Jul 2024	200.61	201.07	202.78	200.20	-0.85	-0.42%
17 Jul 2024	201.46	197.87	201.58	197.32	4.09	2.07%
16 Jul 2024	197.37	198.26	199.55	197.08	0.36	0.18%
15 Jul 2024	197.01	194.11	197.20	194.11	3.58	1.85%
12 Jul 2024	193.43	195.77	196.10	193.37	-2.37	-1.21%
11 Jul 2024	195.80	193.58	198.30	193.17	2.22	1.15%
10 Jul 2024	193.58	194.10	195.32	193.50	-1.04	-0.53%
09 Jul 2024	194.62	195.18	195.57	193.89	-0.35	-0.18%
08 Jul 2024	194.97	196.40	197.19	194.80	-1.43	-0.73%
05 Jul 2024	196.40	196.53	196.78	195.28	0.34	0.17%
03 Jul 2024	196.06	196.10	197.91	195.84	-1.02	-0.52%
02 Jul 2024	197.08	196.56	198.32	195.99	1.58	0.81%
01 Jul 2024	195.50	197.62	197.83	195.09	-1.10	-0.56%
28 Jun 2024	196.60	195.41	197.11	195.01	1.07	0.55%
27 Jun 2024	195.53	195.74	196.30	194.64	0.33	0.17%
26 Jun 2024	195.20	193.00	195.83	192.11	1.10	0.57%
25 Jun 2024	194.10	195.08	196.09	193.66	-0.98	-0.50%
24 Jun 2024	195.08	195.62	197.43	194.91	0.60	0.31%
21 Jun 2024	194.48	196.28	196.75	193.96	-4.01	-2.02%
20 Jun 2024	198.49	196.87	198.89	195.00	1.96	1.00%
18 Jun 2024	196.53	197.79	197.79	190.70	-0.06	-0.03%
17 Jun 2024	196.59	196.39	197.68	195.33	-0.54	-0.27%
14 Jun 2024	197.13	194.63	197.23	194.32	1.49	0.76%
13 Jun 2024	195.64	194.85	196.88	194.60	-0.09	-0.05%
12 Jun 2024	195.73	201.50	201.50	195.38	-2.97	-1.49%
11 Jun 2024	198.70	198.45	200.14	197.47	0.20	0.10%
10 Jun 2024	198.50	198.92	199.87	197.19	-0.86	-0.43%
07 Jun 2024	199.36	201.36	201.79	199.29	-2.13	-1.06%
06 Jun 2024	201.49	200.98	202.84	200.63	1.00	0.50%
05 Jun 2024	200.49	203.78	204.79	200.25	-3.29	-1.61%
04 Jun 2024	203.78	201.83	204.66	201.46	2.03	1.01%
03 Jun 2024	201.75	203.20	204.22	200.23	-1.23	-0.61%
31 May 2024	202.98	205.16	205.16	202.48	-1.92	-0.94%
30 May 2024	204.90	206.43	207.30	204.84	-0.99	-0.48%
29 May 2024	205.89	207.99	208.57	205.69	-2.61	-1.25%
28 May 2024	208.50	212.95	213.75	207.37	-6.42	-2.99%
24 May 2024	214.92	212.97	214.95	212.76	2.85	1.34%
23 May 2024	212.07	211.36	212.75	210.16	0.59	0.28%
22 May 2024	211.48	208.87	211.88	208.31	1.13	0.54%
21 May 2024	210.35	212.00	212.35	210.13	-0.92	-0.44%
20 May 2024	211.27	213.14	213.57	211.17	-1.87	-0.88%
17 May 2024	213.14	214.32	214.82	212.30	0.41	0.19%
16 May 2024	212.73	208.26	213.33	208.04	4.47	2.15%
15 May 2024	208.26	210.01	211.41	207.93	-2.54	-1.20%
14 May 2024	210.80	209.13	210.99	207.00	0.88	0.42%
13 May 2024	209.92	208.59	211.51	208.54	1.46	0.70%
10 May 2024	208.46	213.53	213.71	207.85	-5.15	-2.41%
09 May 2024	213.61	211.84	213.72	211.00	1.77	0.84%
08 May 2024	211.84	208.10	211.87	206.74	3.50	1.68%
07 May 2024	208.34	208.17	208.90	204.00	0.34	0.16%
06 May 2024	208.00	208.56	208.96	205.99	0.35	0.17%
03 May 2024	207.65	205.86	207.92	202.78	0.17	0.08%
02 May 2024	207.48	209.37	209.74	206.85	-0.59	-0.28%
01 May 2024	208.07	209.05	210.51	207.55	-1.57	-0.75%
30 Apr 2024	209.64	209.11	210.14	207.69	0.02	0.01%
29 Apr 2024	209.62	209.69	213.14	209.20	-1.32	-0.63%
26 Apr 2024	210.94	211.92	212.40	209.64	-1.60	-0.75%
25 Apr 2024	212.54	212.35	216.52	211.19	-0.05	-0.02%
24 Apr 2024	212.59	215.63	216.63	209.07	-4.18	-1.93%
23 Apr 2024	216.77	215.01	217.45	214.14	1.29	0.60%
22 Apr 2024	215.48	213.30	216.71	212.88	2.44	1.15%
19 Apr 2024	213.04	211.28	214.50	210.27	3.39	1.62%
18 Apr 2024	209.65	210.15	210.36	207.77	1.23	0.59%
17 Apr 2024	208.42	208.06	209.13	206.21	1.94	0.94%
16 Apr 2024	206.48	207.35	208.75	206.15	0.25	0.12%
15 Apr 2024	206.23	211.04	212.10	206.08	-3.27	-1.56%
12 Apr 2024	209.50	212.40	212.84	209.29	-3.27	-1.54%
11 Apr 2024	212.77	211.61	213.87	210.44	0.77	0.36%
10 Apr 2024	212.00	210.41	213.37	209.63	2.22	1.06%
09 Apr 2024	209.78	213.77	214.48	208.47	-2.97	-1.40%
08 Apr 2024	212.75	211.04	214.13	210.17	1.67	0.79%
05 Apr 2024	211.08	211.37	213.26	210.80	-1.13	-0.53%
04 Apr 2024	212.21	213.17	214.28	211.92	0.18	0.08%
03 Apr 2024	212.03	214.80	215.62	211.97	-2.77	-1.29%
02 Apr 2024	214.80	212.04	214.89	211.38	2.78	1.31%
01 Apr 2024	212.02	215.33	215.70	211.93	-3.27	-1.52%
28 Mar 2024	215.29	215.89	216.49	212.98	-0.31	-0.14%
27 Mar 2024	215.60	213.37	215.65	212.53	2.72	1.28%
26 Mar 2024	212.88	214.71	215.31	211.89	-2.31	-1.07%
25 Mar 2024	215.19	215.14	216.46	214.40	0.69	0.32%
22 Mar 2024	214.50	216.20	216.43	214.36	-1.59	-0.74%
21 Mar 2024	216.09	213.82	216.29	213.56	2.47	1.16%
20 Mar 2024	213.62	215.30	216.45	213.09	-2.74	-1.27%
19 Mar 2024	216.36	219.59	219.59	216.09	-2.53	-1.16%
18 Mar 2024	218.89	218.11	219.75	217.44	1.39	0.64%
15 Mar 2024	217.50	217.45	220.19	216.85	-1.91	-0.87%
14 Mar 2024	219.41	219.09	219.78	217.26	0.05	0.02%
13 Mar 2024	219.36	217.75	219.47	217.52	1.61	0.74%
12 Mar 2024	217.75	216.92	218.75	216.31	0.98	0.45%
11 Mar 2024	216.77	213.00	216.84	213.00	3.79	1.78%
08 Mar 2024	212.98	213.95	214.91	212.80	-0.55	-0.26%
07 Mar 2024	213.53	219.88	220.80	213.48	-6.16	-2.80%
06 Mar 2024	219.69	219.82	220.26	216.63	-0.21	-0.10%
05 Mar 2024	219.90	221.00	222.52	219.19	-1.45	-0.66%
04 Mar 2024	221.35	220.00	221.62	219.30	2.14	0.98%
01 Mar 2024	219.21	220.25	221.76	217.91	-1.14	-0.52%
29 Feb 2024	220.35	222.09	222.63	219.18	-0.49	-0.22%
28 Feb 2024	220.84	219.99	220.99	219.35	1.39	0.63%
27 Feb 2024	219.45	219.06	219.61	217.16	0.01	0.00%
26 Feb 2024	219.44	217.22	219.53	217.03	1.48	0.68%
23 Feb 2024	217.96	218.82	221.18	217.08	-0.04	-0.02%
22 Feb 2024	218.00	213.88	218.20	213.15	3.00	1.40%
21 Feb 2024	215.00	211.49	215.07	211.16	4.01	1.90%
20 Feb 2024	210.99	212.47	213.50	210.15	-1.27	-0.60%
16 Feb 2024	212.26	212.07	215.01	211.28	1.24	0.59%
15 Feb 2024	211.02	214.40	216.04	209.90	-4.16	-1.93%
14 Feb 2024	215.18	210.50	219.09	209.46	7.75	3.74%
13 Feb 2024	207.43	207.40	210.37	205.42	0.61	0.29%
12 Feb 2024	206.82	205.47	207.82	205.06	1.73	0.84%
09 Feb 2024	205.09	204.66	205.60	203.61	1.09	0.53%
08 Feb 2024	204.00	205.99	207.65	203.49	-1.46	-0.71%
07 Feb 2024	205.46	203.79	205.60	203.04	2.68	1.32%
06 Feb 2024	202.78	204.82	204.83	202.40	-2.04	-1.00%
05 Feb 2024	204.82	205.91	205.92	203.81	-1.73	-0.84%
02 Feb 2024	206.55	207.29	209.62	205.69	0.76	0.37%
01 Feb 2024	205.79	204.71	206.74	202.80	-0.05	-0.02%
31 Jan 2024	205.84	206.29	208.78	204.44	-0.27	-0.13%
30 Jan 2024	206.11	204.43	206.64	204.22	1.33	0.65%
29 Jan 2024	204.78	206.89	207.64	203.43	-2.00	-0.97%
26 Jan 2024	206.78	206.64	207.15	205.06	1.17	0.57%
25 Jan 2024	205.61	204.81	205.86	202.91	1.34	0.66%
24 Jan 2024	204.27	204.43	205.22	203.42	0.30	0.15%
23 Jan 2024	203.97	200.50	204.10	200.17	0.70	0.34%
22 Jan 2024	203.27	202.21	204.35	202.20	1.22	0.60%
19 Jan 2024	202.05	203.72	204.49	201.00	-0.85	-0.42%
18 Jan 2024	202.90	202.23	203.55	200.46	-0.07	-0.03%
17 Jan 2024	202.97	198.89	203.19	198.40	4.37	2.20%
16 Jan 2024	198.60	197.61	199.94	196.81	1.06	0.54%
12 Jan 2024	197.54	198.00	198.12	195.91	1.14	0.58%
11 Jan 2024	196.40	198.00	198.55	195.54	-1.43	-0.72%
10 Jan 2024	197.83	197.75	199.63	196.84	0.74	0.38%
09 Jan 2024	197.09	198.98	199.78	196.89	-3.02	-1.51%
08 Jan 2024	200.11	198.84	200.90	197.47	0.92	0.46%
05 Jan 2024	199.19	203.47	204.05	198.90	-3.55	-1.75%
04 Jan 2024	202.74	202.90	204.10	201.01	1.33	0.66%
03 Jan 2024	201.41	206.22	207.40	200.85	-7.82	-3.74%
02 Jan 2024	209.23	212.74	213.11	207.77	-1.37	-0.65%
29 Dec 2023	210.60	211.02	211.34	208.84	-0.42	-0.20%
28 Dec 2023	211.02	210.75	211.52	210.24	0.48	0.23%
27 Dec 2023	210.54	209.10	210.57	208.78	-4.26	-1.98%
26 Dec 2023	214.80	214.53	215.02	213.80	0.49	0.23%
22 Dec 2023	214.31	214.13	215.62	212.61	0.54	0.25%
21 Dec 2023	213.77	210.62	213.96	210.41	2.72	1.29%
20 Dec 2023	211.05	213.33	214.40	210.34	-1.90	-0.89%
19 Dec 2023	212.95	211.65	213.42	210.05	1.76	0.83%
18 Dec 2023	211.19	208.12	211.42	208.02	4.46	2.16%
15 Dec 2023	206.73	207.95	208.64	205.89	-3.43	-1.63%
14 Dec 2023	210.16	211.50	211.64	205.18	-3.00	-1.41%
13 Dec 2023	213.16	214.13	215.51	211.56	-0.97	-0.45%
12 Dec 2023	214.13	215.30	216.44	213.38	-1.30	-0.60%
11 Dec 2023	215.43	212.42	216.63	211.96	3.81	1.80%
08 Dec 2023	211.62	210.65	212.39	210.45	0.89	0.42%
07 Dec 2023	210.73	212.95	213.37	209.58	-3.52	-1.64%
06 Dec 2023	214.25	218.50	218.78	212.33	-4.09	-1.87%
05 Dec 2023	218.34	218.33	218.92	216.33	-1.44	-0.66%
04 Dec 2023	219.78	219.15	223.80	219.15	0.24	0.11%
01 Dec 2023	219.54	218.79	221.49	218.56	1.18	0.54%
30 Nov 2023	218.36	216.27	219.22	215.23	3.52	1.64%
29 Nov 2023	214.84	215.47	216.58	213.65	-1.10	-0.51%
28 Nov 2023	215.94	217.27	218.88	215.93	-0.79	-0.36%
27 Nov 2023	216.73	216.35	217.48	215.73	-0.46	-0.21%
24 Nov 2023	217.19	217.15	217.63	215.88	0.84	0.39%
22 Nov 2023	216.35	215.81	216.71	214.69	0.79	0.37%

Data Source: Yahoo

Trading Information

Stock Price History

52-Week Low Change	37.30
52-Week Low Change %	0.20%
52-Week High Change	-2.74
52-Week High Change %	-0.01%

Stock Price Average

50 Day Average	223.21
50 Day Average Change	4.79
50 Day Average Change %	0.02%
200 Day Average	211.71
200 Day Average Change	16.29
200 Day Average Change %	0.08%

Share Statistics

Avg Vol (3 month)	1865478
Avg Vol (10 day)	1789220
Shares Out standing	360359008

CME Group Inc. Financials

Annualy

Quarterly

	2019-12-31	2020-12-31	2021-12-31	2022-12-31	2023-12-31	2024-09-30
Amortization Cash Flow		311200000.0	237600000.0	227700000.0	226600000.0	222000000.0
Amortization Of Intangibles		311200000.0	237600000.0	227700000.0	226600000.0	222000000.0
Beginning Cash Position		38633600000.0	88420300000.0	160789800000.0	137974300000.0	89497400000.0
Capital Expenditure		-197500000.0	-127200000.0	-89700000.0	-76400000.0	-88600000.0
Cash Dividends Paid		-2110000000.0	-2189300000.0	-2633500000.0	-3235500000.0	-3565500000.0
Cash Flow From Continuing Financing Activities		47246600000.0	69908700000.0	-25381700000.0	-48339300000.0	8649100000.0
Cash Flow From Continuing Investing Activities		-175500000.0	58400000.0	-489800000.0	20900000.0	-77700000.0
Cash Flow From Continuing Operating Activities		2715600000.0	2402400000.0	3056000000.0	3453800000.0	3716900000.0
Change In Account Payable		7400000.0	-18600000.0	72500000.0	-30800000.0	76000000.0
Change In Income Tax Payable		4700000.0	-120500000.0	-147800000.0	-77100000.0	-118600000.0
Change In Other Current Assets		102000000.0	5900000.0	10500000.0	-545800000.0	135300000.0
Change In Other Current Liabilities		-83100000.0	17100000.0	20700000.0	610000000.0	-120400000.0
Change In Other Working Capital	-23600000.0	42800000.0
Change In Payable		12100000.0	-139100000.0	-75300000.0	-107900000.0	-42600000.0
Change In Payables And Accrued Expense		12100000.0	-139100000.0	-75300000.0	-107900000.0	-42600000.0
Change In Receivables		28200000.0	-45700000.0	-51100000.0	-51500000.0	-71800000.0
Change In Tax Payable		4700000.0	-120500000.0	-147800000.0	-77100000.0	-118600000.0
Change In Working Capital		59200000.0	-161800000.0	-95200000.0	-95200000.0	-99500000.0
Changes In Account Receivables		28200000.0	-45700000.0	-51100000.0	-51500000.0	-71800000.0
Changes In Cash		49786700000.0	72369500000.0	-22815500000.0	-44864600000.0	12288300000.0
Common Stock Dividend Paid	-1695900000.0	-2110000000.0
Deferred Income Tax		-41600000.0	34800000.0	-23200000.0	-75000000.0	-71100000.0
Deferred Tax		-41600000.0	34800000.0	-23200000.0	-75000000.0	-71100000.0
Depreciation		153200000.0	147800000.0	134900000.0	126000000.0	117700000.0
Depreciation Amortization Depletion		464400000.0	385400000.0	362600000.0	352600000.0	339700000.0
Depreciation And Amortization		464400000.0	385400000.0	362600000.0	352600000.0	339700000.0
Earnings Losses From Equity Investments	-43600000.0	-7700000.0	-24400000.0
End Cash Position		88420300000.0	160789800000.0	137974300000.0	93109700000.0	101785700000.0
Financing Cash Flow		47246600000.0	69908700000.0	-25381700000.0	-48339300000.0	8649100000.0
Free Cash Flow		2518100000.0	2275200000.0	2966300000.0	3377400000.0	3628300000.0
Gain Loss On Investment Securities		4000000.0	-117000000.0	-4800000.0	-72100000.0	-12000000.0
Gain Loss On Sale Of Business		0.0	-400700000.0	0.0	0.0
Gain Loss On Sale Of PPE		0.0	-30400000.0	0.0	0.0
Income Tax Paid Supplemental Data		652700000.0	755000000.0	973400000.0	1109400000.0	1164700000.0
Interest Paid Supplemental Data		133300000.0	133300000.0	133200000.0	129900000.0	129900000.0
Investing Cash Flow		-175500000.0	58400000.0	-489800000.0	20900000.0	-77700000.0
Issuance Of Capital Stock		0.0	965000000.0	0.0	0.0
Issuance Of Debt		0.0	0.0	741000000.0	0.0
Long Term Debt Issuance		0.0	0.0	741000000.0	0.0
Long Term Debt Payments		0.0	0.0	-756200000.0	-16400000.0	0.0
Net Business Purchase And Sale		20800000.0	144700000.0	-402000000.0	95500000.0	94300000.0
Net Income From Continuing Operations		2106400000.0	2636900000.0	2691000000.0	3226200000.0	3465800000.0
Net Investment Purchase And Sale		1200000.0	1600000.0	1900000.0	1800000.0	-83400000.0
Net Issuance Payments Of Debt		-304600000.0	0.0	-15200000.0	-16400000.0	0.0
Net Long Term Debt Issuance		0.0	0.0	-15200000.0	-16400000.0	0.0
Net Other Financing Charges		49661200000.0	71133000000.0	-22733000000.0	-45087400000.0	12214600000.0
Net PPEPurchase And Sale		-197500000.0	-87900000.0	-89700000.0	-76400000.0	-88600000.0
Net Preferred Stock Issuance		0.0	965000000.0	0.0	0.0
Net Short Term Debt Issuance	-92500000.0	-304600000.0	0.0	0.0
Operating Cash Flow		2715600000.0	2402400000.0	3056000000.0	3453800000.0	3716900000.0
Operating Gains Losses		30300000.0	-548100000.0	-4800000.0	-72100000.0	-12000000.0
Other Non Cash Items		900000.0	-20000000.0	41300000.0	34400000.0	7300000.0
Preferred Stock Issuance		0.0	965000000.0	0.0	0.0
Purchase Of Business		-5500000.0	-57400000.0	-413100000.0	-2400000.0	-3600000.0
Purchase Of Investment		-11100000.0	-7800000.0	-4400000.0	-4100000.0	-5400000.0
Purchase Of PPE		-197500000.0	-127200000.0	-89700000.0	-76400000.0	-88600000.0
Repayment Of Debt		0.0	0.0	-756200000.0	-16400000.0	0.0
Sale Of Business		26300000.0	202100000.0	11100000.0	97900000.0
Sale Of Investment		12300000.0	9400000.0	6300000.0	5900000.0	-78000000.0
Sale Of PPE		0.0	39300000.0	0.0	0.0
Short Term Debt Payments	-92500000.0	-304600000.0	0.0	0.0
Stock Based Compensation		96000000.0	75200000.0	84300000.0	82900000.0	86700000.0

Holidays

CME Group Inc. CME Group Inc.

CME Group Inc.

CME Group Inc. Historical Data

- CAGR 16.28%

Data Source: Yahoo

Performance

CME Group Inc. historical chart

CME Group Inc. Dividend History

Data Source: Yahoo

CME Group Inc. Split History

Data Source: Yahoo

CME Group Inc. Historical Data

Data Source: Yahoo

Trading Information

Stock Price History

Stock Price Average

Share Statistics

CME Group Inc. Financials

Data Source: Yahoo

Similar Calculator

SIP Calculator

Lumpsum Calculator

SWP Calculator

MF Calculator

SSY Calculator

PPF Calculator

EPF Calculator

FD Calculator

RD Calculator

EMI Calculator

Calculator

Income Tax Calculator

Calculator

CAGR Calculator

Gratuity Calculator

GST Calculator

HRA Calculator

NPS Calculator

NSC Calculator

Simple Interest Calculator

Compound Interest Calculator

APY Calculator

Retirement Calculator

Flat vs Reducing rate Calculator

Brokerage Calculator

Margin Calculator

TDS Calculator

Salary Calculator

Inflation Calculator

Step Up SIP Calculator

CME Group Inc.
CME Group Inc.