CME Group Inc.
CME
NGS
Sector: Financial Services
Industry: Financial Exchanges
196.17
USD
-3.93
(-1.96%)
Optionable: Yes Market Cap: 71,981 M 90-day average vol: 1,638,297
Previous close: 200.1 Open: 200.49 Bid: 196.67 Ask: 196.67
52 week range
185.79 256.94
Last updated: Tuesday 17th May 2022
Valuation
Price per Sales TTM ($) | 15.05 |
Price per Book TTM ($) | 2.61 |
PE Ratio (TTM) | 26.40 |
Book Value per Share ($) | 75.91 |
5 Year PE Range12.2 |
Returns
7 Day Return | -2.69% | |
1 Month Return | -16.96% | |
3 Month Return | -17.50% | |
1 Year Return | -7.79% | |
3 Year Return | 12.19% | |
5 Year Return | 85.62% | |
YTD Return | -14.13% |
Risk
Analyst Estimates
Financial Health
Technicals
RSI (14 Day) | 29.16 |
14 Day SMA ($) | 210.29 |
14 Day EMA ($) | 208.28 |
Money Flow Index | 62.18 |
Average True Range | 6.62 |
50 Day SMA ($) | 229.54 |
200 Day SMA ($) | 220.60 |
ADX | 11.32 |
MACD | -9.87 |
Growth
Free Cash Flow QoQ Growth | -100.00% |
Free Cash Flow YoY Growth | -35.10% |
Revenue YoY Growth | -3.97% |
EPS QoQ Growth | -33.98% |
Revenue QoQ Growth | 3.37% |
EPS YoY Growth | 24.15% |
Profitability
CME Group Reports February 2022 Monthly Market Statistics
Yahoo Finance 3/2/2022
Exchange operator CME to launch 'micro' versions of bitcoin, ether options
Yahoo Finance 3/1/2022
CME Group to introduce options on Micro Bitcoin, Ether futures
Seeking Alpha 3/1/2022
Farmer sentiment rises during commodity price rally; concern over production costs remains
Yahoo Finance 3/1/2022
CME Group to Launch Micro-Sized Bitcoin and Ether Options
Yahoo Finance 3/1/2022
CME Group (CME): ‘A Strong Performer’ Says Artisan Partners
Yahoo Finance 3/1/2022
10 Cryptocurrencies to Watch Amid Russia’s Attack on Ukraine
Yahoo Finance 2/25/2022
CME Group finance chief John Pietrowicz to retire in 2023
Seeking Alpha 2/17/2022
CME Group Announces Senior Leadership Changes
Yahoo Finance 2/17/2022
CME Group launches comparison tool for listed, cash U.S. treasuries
Seeking Alpha 2/16/2022
CME Group Launches First Price Comparison Tool for Listed and Cash U.S. Treasuries: UST Market Profile
Yahoo Finance 2/16/2022
BrokerTec Relative Value Curve Spread Trading Sets Single-Day and Weekly ADV Record
Yahoo Finance 2/15/2022
CME Group to Launch New York Reference Rates for Bitcoin and Ether on February 28
Yahoo Finance 2/15/2022
New NYSE president: Iconic trading floor is not going away
Yahoo Finance 2/14/2022
Trendlast: -3.078
| Last Price | Trend_Min | Trend | Trend_Max | Signal | SMA 50 | SMA 200 |
|---|---|---|---|---|---|---|
| 229.5384 | -5.711 | -3.078 | 3.673 | Declining Trend | 229.54 | 229.54 |
| Symbol | Date | Close | Signal | Trend | Volume |
|---|---|---|---|---|---|
| CME | Forward 20 | 196.17 | Declining Trend | -3.078 | 2061987 |
| CME | Forward 19 | 196.17 | Declining Trend | -3.598 | 2061987 |
| CME | Forward 18 | 196.17 | Declining Trend | -3.746 | 2061987 |
| CME | Forward 17 | 196.17 | Declining Trend | -3.438 | 2061987 |
| CME | Forward 16 | 196.17 | Declining Trend | -4.167 | 2061987 |
| CME | Forward 15 | 196.17 | Declining Trend | -4.677 | 2061987 |
| CME | Forward 14 | 196.17 | Declining Trend | -4.569 | 2061987 |
| CME | Forward 13 | 196.17 | Declining Trend | -4.803 | 2061987 |
| CME | Forward 12 | 196.17 | Declining Trend | -4.657 | 2061987 |
| CME | Forward 11 | 196.17 | Declining Trend | -4.286 | 2061987 |
| CME | Forward 10 | 196.17 | Declining Trend | -4.991 | 2061987 |
| CME | Forward 9 | 196.17 | Declining Trend | -4.841 | 2061987 |
| CME | Forward 8 | 196.17 | Declining Trend | -5.039 | 2061987 |
| CME | Forward 7 | 196.17 | Declining Trend | -5.46 | 2061987 |
| CME | Forward 6 | 196.17 | Declining Trend | -5.443 | 2061987 |
| CME | Forward 5 | 196.17 | Declining Trend | -5.605 | 2061987 |
| CME | Forward 4 | 196.17 | Declining Trend | -5.6 | 2061987 |
| CME | Forward 3 | 196.17 | Declining Trend | -5.295 | 2061987 |
| CME | Forward 2 | 196.17 | Declining Trend | -4.885 | 2061987 |
| CME | Forward 1 | 196.17 | Declining Trend | -5.11 | 2061987 |
| CME | 2022-05-16 | 196.17 | Declining Trend | -5.305 | 2061987 |
| CME | 2022-05-13 | 200.1 | Declining Trend | -5.338 | 1881097 |
| CME | 2022-05-12 | 196.01 | Declining Trend | -5.711 | 2553209 |
| CME | 2022-05-11 | 198.62 | Declining Trend | -4.798 | 1495687 |
| CME | 2022-05-10 | 200.27 | Declining Trend | -5.385 | 1571341 |
| CME | 2022-05-09 | 201.6 | Declining Trend | -5.43 | 1818953 |
| CME | 2022-05-06 | 210.37 | Declining Trend | -3.6 | 1296080 |
| CME | 2022-05-05 | 213.27 | Declining Trend | -3.074 | 1418962 |
| CME | 2022-05-04 | 220.66 | Declining Trend | -1.782 | 1622853 |
| CME | 2022-05-03 | 219.16 | Declining Trend | -1.49 | 1125321 |
| CME | 2022-05-02 | 216.78 | Declining Trend | -2.347 | 1462938 |
| CME | 2022-04-29 | 219.34 | Declining Trend | -1.672 | 1289263 |
| CME | 2022-04-28 | 225.72 | Declining Trend | -1.167 | 1473114 |
| CME | 2022-04-27 | 225.93 | Declining Trend | -1.658 | 2256483 |
| CME | 2022-04-26 | 213.27 | Declining Trend | -4.595 | 2116078 |
| CME | 2022-04-25 | 221.56 | Declining Trend | -3.302 | 2036658 |
| CME | 2022-04-22 | 222.92 | Declining Trend | -2.724 | 1569996 |
| CME | 2022-04-21 | 228.37 | Declining Trend | -1.267 | 1619697 |
| CME | 2022-04-20 | 236.2 | Rising Trend | 0.592 | 1591615 |
| CME | 2022-04-19 | 234.1 | Rising Trend | 0.072 | 1356158 |
| CME | 2022-04-18 | 236.24 | Rising Trend | 0.095 | 772926 |
| CME | 2022-04-14 | 237.66 | Declining Trend | -0.127 | 834118 |
| CME | 2022-04-13 | 239.36 | Rising Trend | 0.526 | 1014207 |
| CME | 2022-04-12 | 236.03 | Rising Trend | 0.649 | 1464716 |
| CME | 2022-04-11 | 239.84 | Rising Trend | 0.297 | 1298759 |
| CME | 2022-04-08 | 242.5 | Rising Trend | 0.304 | 1258894 |
| CME | 2022-04-07 | 244.3 | Rising Trend | 0.838 | 1205605 |
| CME | 2022-04-06 | 243.45 | Rising Trend | 1.144 | 1789031 |
| CME | 2022-04-05 | 237.46 | Rising Trend | 0.224 | 1203593 |
| CME | 2022-04-04 | 234.59 | Declining Trend | -0.303 | 1321524 |
| CME | 2022-04-01 | 239.82 | Rising Trend | 0.232 | 1906085 |
| CME | 2022-03-31 | 237.86 | Rising Trend | 0.213 | 2533375 |
| CME | 2022-03-30 | 241.8 | Rising Trend | 1.117 | 1586675 |
| CME | 2022-03-29 | 240.89 | Rising Trend | 0.777 | 2181155 |
| CME | 2022-03-28 | 244.58 | Rising Trend | 1.463 | 1791973 |
| CME | 2022-03-25 | 247.72 | Rising Trend | 1.672 | 1590123 |
| CME | 2022-03-24 | 244.93 | Rising Trend | 1.628 | 1792987 |
| CME | 2022-03-23 | 246.79 | Rising Trend | 2.536 | 976843 |
| CME | 2022-03-22 | 247.99 | Rising Trend | 2.886 | 1873339 |
| CME | 2022-03-21 | 250.76 | Rising Trend | 3.408 | 1442912 |
| CME | 2022-03-18 | 249.6 | Rising Trend | 3.063 | 2863105 |
| CME | 2022-03-17 | 246.28 | Rising Trend | 1.823 | 1350440 |
| CME | 2022-03-16 | 242.01 | Rising Trend | 1.72 | 2025334 |
| CME | 2022-03-15 | 232.0 | Declining Trend | -0.095 | 1188715 |
| CME | 2022-03-14 | 229.57 | Declining Trend | -1.487 | 1538714 |
| CME | 2022-03-11 | 225.96 | Declining Trend | -2.187 | 1295061 |
| CME | 2022-03-10 | 227.96 | Declining Trend | -1.474 | 1487146 |
| CME | 2022-03-09 | 230.09 | Declining Trend | -0.525 | 1642541 |
| CME | 2022-03-08 | 222.73 | Declining Trend | -1.661 | 2695696 |
| CME | 2022-03-07 | 235.73 | Rising Trend | 2.088 | 2013485 |
| CME | 2022-03-04 | 243.77 | Rising Trend | 3.673 | 1472937 |
| CME | 2022-03-03 | 240.82 | Rising Trend | 3.162 | 2164777 |
| CME | 2022-03-02 | 236.74 | Rising Trend | 2.384 | 1427027 |
| CME | 2022-03-01 | 233.45 | Rising Trend | 1.578 | 1834678 |
| CME | 2022-02-28 | 236.53 | Rising Trend | 2.185 | 1754527 |
| CME | 2022-02-25 | 239.41 | Rising Trend | 2.408 | 2016706 |
| CME | 2022-02-24 | 237.26 | Rising Trend | 2.164 | 2332865 |
| CME | 2022-02-23 | 235.56 | Rising Trend | 2.108 | 1060623 |
| CME | 2022-02-22 | 238.37 | Rising Trend | 2.126 | 1444479 |
| CME | 2022-02-18 | 236.62 | Rising Trend | 1.825 | 2356570 |
| CME | 2022-02-17 | 238.85 | Rising Trend | 2.004 | 1217716 |
| CME | 2022-02-16 | 238.92 | Rising Trend | 1.856 | 1762227 |
| CME | 2022-02-15 | 238.84 | Rising Trend | 2.489 | 1755385 |
| CME | 2022-02-14 | 239.17 | Rising Trend | 2.494 | 2065724 |
| CME | 2022-02-11 | 241.03 | Rising Trend | 2.635 | 2591717 |
| CME | 2022-02-10 | 244.05 | Rising Trend | 3.698 | 2366732 |
| CME | 2022-02-09 | 249.51 | Rising Trend | 5.316 | 2685418 |
| CME | 2022-02-08 | 241.41 | Rising Trend | 3.591 | 1938916 |
| CME | 2022-02-07 | 242.67 | Rising Trend | 3.797 | 1192579 |
| CME | 2022-02-04 | 246.17 | Rising Trend | 4.597 | 2008031 |
| CME | 2022-02-03 | 241.07 | Rising Trend | 3.721 | 2981096 |
| CME | 2022-02-02 | 239.37 | Rising Trend | 2.986 | 2092797 |
| CME | 2022-02-01 | 232.02 | Rising Trend | 1.526 | 1541371 |
| CME | 2022-01-31 | 229.5 | Rising Trend | 0.931 | 1754357 |
| CME | 2022-01-28 | 225.75 | Rising Trend | 0.167 | 1840137 |
| CME | 2022-01-27 | 223.24 | Declining Trend | -0.393 | 1935498 |
| CME | 2022-01-26 | 220.13 | Declining Trend | -0.81 | 2865049 |
| CME | 2022-01-25 | 221.79 | Rising Trend | 0.096 | 1645406 |
| CME | 2022-01-24 | 224.25 | Rising Trend | 0.254 | 2354706 |
| CME | 2022-01-21 | 225.91 | Rising Trend | 0.602 | 2261497 |
| CME | 2022-01-20 | 231.2 | Rising Trend | 1.797 | 2370853 |
| CME | 2022-01-19 | 229.62 | Rising Trend | 1.667 | 3196181 |
| CME | 2022-01-18 | 223.5 | Rising Trend | 0.027 | 1708951 |
| CME | 2022-01-14 | 223.19 | Rising Trend | 0.073 | 1597004 |
| CME | 2022-01-13 | 223.73 | Rising Trend | 0.076 | 2029536 |
| CME | 2022-01-12 | 226.18 | Rising Trend | 0.638 | 1649416 |
| CME | 2022-01-11 | 223.44 | Rising Trend | 0.38 | 1259311 |
| CME | 2022-01-10 | 222.8 | Rising Trend | 0.348 | 855595 |
| CME | 2022-01-07 | 225.04 | Rising Trend | 0.529 | 928918 |
| CME | 2022-01-06 | 225.71 | Rising Trend | 0.819 | 943339 |
| CME | 2022-01-05 | 226.43 | Rising Trend | 1.009 | 1027475 |
| CME | 2022-01-04 | 227.27 | Rising Trend | 0.651 | 1154079 |
| CME | 2022-01-03 | 225.46 | Rising Trend | 0.74 | 1317714 |
| CME | 2021-12-31 | 228.46 | Rising Trend | 0.933 | 600174 |
| CME | 2021-12-30 | 228.66 | Rising Trend | 0.892 | 450973 |
| CME | 2021-12-29 | 229.11 | Rising Trend | 1.088 | 595107 |
| CME | 2021-12-28 | 230.12 | Rising Trend | 1.257 | 531454 |
| CME | 2021-12-27 | 229.43 | Rising Trend | 1.376 | 785258 |
| CME | 2021-12-23 | 228.96 | Rising Trend | 1.234 | 1031674 |
| CME | 2021-12-22 | 227.2 | Rising Trend | 1.186 | 704302 |
| CME | 2021-12-21 | 225.2 | Rising Trend | 1.098 | 849441 |
| CME | 2021-12-20 | 221.91 | Rising Trend | 0.928 | 859322 |
| CME | 2021-12-17 | 224.78 | Rising Trend | 1.468 | 2530453 |
| CME | 2021-12-16 | 229.09 | Rising Trend | 2.698 | 1336466 |
| CME | 2021-12-15 | 227.65 | Rising Trend | 2.442 | 1431406 |
| CME | 2021-12-14 | 227.55 | Rising Trend | 2.498 | 1648933 |
| CME | 2021-12-13 | 227.9 | Rising Trend | 2.772 | 951535 |
| CME | 2021-12-10 | 228.4 | Rising Trend | 2.694 | 1046381 |
| CME | 2021-12-09 | 227.64 | Rising Trend | 2.658 | 994809 |
| CME | 2021-12-08 | 231.97 | Rising Trend | 3.319 | 1202863 |
| CME | 2021-12-07 | 231.25 | Rising Trend | 3.319 | 1410639 |
| CME | 2021-12-06 | 224.45 | Rising Trend | 1.868 | 1260199 |
| CME | 2021-12-03 | 225.26 | Rising Trend | 2.197 | 1303761 |
| CME | 2021-12-02 | 226.55 | Rising Trend | 2.06 | 1370048 |
| CME | 2021-12-01 | 220.01 | Rising Trend | 1.147 | 1406865 |
| CME | 2021-11-30 | 220.52 | Rising Trend | 1.347 | 2659969 |
| CME | 2021-11-29 | 225.33 | Rising Trend | 2.679 | 1460973 |
| CME | 2021-11-26 | 222.16 | Rising Trend | 2.418 | 1006527 |
| CME | 2021-11-24 | 228.94 | Rising Trend | 3.261 | 1244904 |
| CME | 2021-11-23 | 227.94 | Rising Trend | 3.196 | 1252428 |
| CME | 2021-11-22 | 224.33 | Rising Trend | 2.893 | 1101592 |
| CME | 2021-11-19 | 223.31 | Rising Trend | 2.904 | 1249829 |
| CME | 2021-11-18 | 226.2 | Rising Trend | 3.599 | 1128310 |
| CME | 2021-11-17 | 226.42 | Rising Trend | 2.562 | 1143093 |
| CME | 2021-11-16 | 225.66 | Rising Trend | 2.477 | 1210816 |
| CME | 2021-11-15 | 226.68 | Rising Trend | 2.653 | 1496680 |
| CME | 2021-11-12 | 224.85 | Rising Trend | 2.337 | 1630127 |
| CME | 2021-11-11 | 222.51 | Rising Trend | 1.836 | 1005376 |
| CME | 2021-11-10 | 221.08 | Rising Trend | 1.781 | 969997 |
| CME | 2021-11-09 | 221.73 | Rising Trend | 1.846 | 753602 |
| CME | 2021-11-08 | 220.67 | Rising Trend | 1.856 | 757042 |
| CME | 2021-11-05 | 221.71 | Rising Trend | 1.828 | 1364192 |
| CME | 2021-11-04 | 220.57 | Rising Trend | 1.775 | 1858546 |
| CME | 2021-11-03 | 220.44 | Rising Trend | 1.602 | 753526 |
| CME | 2021-11-02 | 220.6 | Rising Trend | 1.486 | 984284 |
| CME | 2021-11-01 | 218.33 | Rising Trend | 1.257 | 803367 |
| CME | 2021-10-29 | 220.55 | Rising Trend | 1.397 | 1318325 |
| CME | 2021-10-28 | 218.34 | Rising Trend | 1.398 | 1726623 |
| CME | 2021-10-27 | 217.06 | Rising Trend | 1.422 | 1526749 |
| CME | 2021-10-26 | 219.27 | Rising Trend | 1.837 | 1331869 |
| CME | 2021-10-25 | 217.69 | Rising Trend | 1.776 | 1021157 |
| CME | 2021-10-22 | 217.95 | Rising Trend | 1.911 | 1184749 |
| CME | 2021-10-21 | 214.79 | Rising Trend | 1.707 | 1204707 |
| CME | 2021-10-20 | 214.17 | Rising Trend | 0.669 | 1080396 |
| CME | 2021-10-19 | 217.56 | Rising Trend | 1.12 | 1663695 |
| CME | 2021-10-18 | 213.93 | Rising Trend | 0.465 | 1524757 |
| CME | 2021-10-15 | 211.9 | Rising Trend | 0.099 | 1746588 |
| CME | 2021-10-14 | 207.05 | Declining Trend | -0.901 | 1314519 |
| CME | 2021-10-13 | 204.26 | Declining Trend | -1.191 | 1540334 |
| CME | 2021-10-12 | 202.81 | Declining Trend | -1.404 | 1076967 |
| CME | 2021-10-11 | 201.32 | Declining Trend | -1.513 | 929507 |
| CME | 2021-10-08 | 201.53 | Declining Trend | -1.497 | 1170280 |
| CME | 2021-10-07 | 202.11 | Declining Trend | -1.38 | 1465736 |
| CME | 2021-10-06 | 198.72 | Declining Trend | -2.122 | 946685 |
| CME | 2021-10-05 | 198.32 | Declining Trend | -2.404 | 990034 |
| CME | 2021-10-04 | 194.71 | Declining Trend | -2.832 | 1384299 |
| CME | 2021-10-01 | 196.59 | Declining Trend | -2.557 | 1254419 |
| CME | 2021-09-30 | 193.38 | Declining Trend | -2.782 | 1392875 |
| CME | 2021-09-29 | 196.16 | Declining Trend | -2.229 | 1027646 |
| CME | 2021-09-28 | 197.89 | Declining Trend | -1.954 | 1873085 |
| CME | 2021-09-27 | 198.43 | Declining Trend | -1.827 | 1687823 |
| CME | 2021-09-24 | 198.01 | Declining Trend | -1.809 | 1889341 |
| CME | 2021-09-23 | 193.48 | Declining Trend | -2.733 | 1495640 |
| CME | 2021-09-22 | 189.33 | Declining Trend | -4.413 | 1776491 |
| CME | 2021-09-21 | 185.84 | Declining Trend | -4.818 | 1299456 |
| CME | 2021-09-20 | 188.01 | Declining Trend | -5.096 | 1389010 |
| CME | 2021-09-17 | 188.65 | Declining Trend | -5.104 | 1881452 |
| CME | 2021-09-16 | 188.69 | Declining Trend | -5.162 | 1273867 |
| CME | 2021-09-15 | 188.96 | Declining Trend | -5.169 | 1505474 |
| CME | 2021-09-14 | 188.85 | Declining Trend | -5.136 | 1169952 |
| CME | 2021-09-13 | 189.23 | Declining Trend | -5.098 | 1597656 |
| CME | 2021-09-10 | 189.21 | Declining Trend | -5.106 | 1502680 |
| CME | 2021-09-09 | 192.46 | Declining Trend | -4.725 | 1360327 |
| CME | 2021-09-08 | 193.75 | Declining Trend | -4.71 | 1122462 |
| CME | 2021-09-07 | 193.76 | Declining Trend | -4.915 | 1076823 |
| CME | 2021-09-03 | 195.3 | Declining Trend | -4.787 | 1061775 |
| CME | 2021-09-02 | 197.62 | Declining Trend | -4.499 | 1571797 |
| CME | 2021-09-01 | 199.21 | Declining Trend | -4.219 | 1490149 |
| CME | 2021-08-31 | 201.72 | Declining Trend | -3.984 | 1328702 |
| CME | 2021-08-30 | 199.29 | Declining Trend | -4.347 | 833876 |
| CME | 2021-08-27 | 199.86 | Declining Trend | -4.139 | 1022675 |
| CME | 2021-08-26 | 199.34 | Declining Trend | -4.056 | 633366 |
| CME | 2021-08-25 | 200.29 | Declining Trend | -4.134 | 1051714 |
| CME | 2021-08-24 | 200.57 | Declining Trend | -5.164 | 807405 |
| CME | 2021-08-23 | 201.84 | Declining Trend | -4.809 | 1144757 |
| CME | 2021-08-20 | 198.36 | Declining Trend | -5.639 | 1006766 |
| CME | 2021-08-19 | 198.36 | Declining Trend | -5.841 | 1445222 |
| CME | 2021-08-18 | 197.58 | Declining Trend | -5.949 | 6047081 |
| CME | 2021-08-17 | 205.39 | Declining Trend | -1.234 | 925526 |
| CME | 2021-08-16 | 207.19 | Declining Trend | -0.967 | 727427 |
| CME | 2021-08-13 | 207.03 | Declining Trend | -0.885 | 545452 |
| CME | 2021-08-12 | 208.38 | Declining Trend | -0.605 | 1123628 |
| CME | 2021-08-11 | 209.07 | Declining Trend | -0.336 | 800847 |
| CME | 2021-08-10 | 208.93 | Declining Trend | -0.214 | 975013 |
| CME | 2021-08-09 | 209.11 | Declining Trend | -0.538 | 767366 |
| CME | 2021-08-06 | 209.84 | Declining Trend | -0.478 | 1629309 |
| CME | 2021-08-05 | 208.25 | Declining Trend | -0.74 | 1314178 |
| CME | 2021-08-04 | 208.5 | Declining Trend | -0.637 | 2170045 |
| CME | 2021-08-03 | 208.77 | Declining Trend | -0.662 | 1165862 |
| CME | 2021-08-02 | 211.5 | Declining Trend | -0.41 | 1306723 |
| CME | 2021-07-30 | 212.13 | Declining Trend | -0.182 | 978977 |
| CME | 2021-07-29 | 214.7 | Rising Trend | 0.045 | 854348 |
| CME | 2021-07-28 | 214.7 | Declining Trend | -0.117 | 1124550 |
| CME | 2021-07-27 | 211.92 | Declining Trend | -0.368 | 1062632 |
| CME | 2021-07-26 | 210.43 | Declining Trend | -0.201 | 827843 |
| CME | 2021-07-23 | 211.9 | Declining Trend | -0.539 | 844020 |
| CME | 2021-07-22 | 209.36 | Declining Trend | -0.914 | 1024425 |
| CME | 2021-07-21 | 212.0 | Declining Trend | -0.607 | 1560575 |
| CME | 2021-07-20 | 208.58 | Declining Trend | -1.204 | 1128525 |
| CME | 2021-07-19 | 206.22 | Declining Trend | -1.254 | 1063519 |
| CME | 2021-07-16 | 209.33 | Declining Trend | -0.959 | 1262313 |
| CME | 2021-07-15 | 210.42 | Declining Trend | -0.661 | 861048 |
| CME | 2021-07-14 | 210.16 | Declining Trend | -0.443 | 851892 |
| CME | 2021-07-13 | 210.43 | Declining Trend | -0.27 | 1199556 |
| CME | 2021-07-12 | 210.24 | Declining Trend | -0.506 | 1072943 |
| CME | 2021-07-09 | 209.62 | Declining Trend | -0.603 | 1134331 |
| CME | 2021-07-08 | 207.55 | Declining Trend | -0.791 | 1314212 |
| CME | 2021-07-07 | 206.95 | Declining Trend | -0.865 | 1476307 |
| CME | 2021-07-06 | 208.04 | Declining Trend | -0.83 | 1470034 |
| CME | 2021-07-02 | 213.52 | Declining Trend | -0.073 | 733661 |
| CME | 2021-07-01 | 214.2 | Rising Trend | 0.125 | 1222786 |
| CME | 2021-06-30 | 212.68 | Declining Trend | -0.243 | 1403001 |
| CME | 2021-06-29 | 213.3 | Declining Trend | -0.237 | 1243174 |
| CME | 2021-06-28 | 215.22 | Rising Trend | 0.033 | 985892 |
| CME | 2021-06-25 | 218.12 | Rising Trend | 0.591 | 934465 |
| CME | 2021-06-24 | 216.98 | Rising Trend | 0.283 | 1037337 |
| CME | 2021-06-23 | 214.77 | Declining Trend | -0.051 | 971078 |
| CME | 2021-06-22 | 215.86 | Declining Trend | -0.026 | 835670 |
| CME | 2021-06-21 | 216.01 | Declining Trend | -0.449 | 1399085 |
| CME | 2021-06-18 | 210.71 | Declining Trend | -1.013 | 2980405 |
| CME | 2021-06-17 | 217.0 | Rising Trend | 0.789 | 980846 |
| CME | 2021-06-16 | 218.85 | Rising Trend | 1.011 | 1510543 |
| CME | 2021-06-15 | 216.98 | Rising Trend | 0.947 | 831534 |
| CME | 2021-06-14 | 216.7 | Rising Trend | 1.265 | 861047 |
| CME | 2021-06-11 | 214.46 | Rising Trend | 1.013 | 808057 |
| CME | 2021-06-10 | 212.87 | Rising Trend | 0.713 | 1003045 |
| CME | 2021-06-09 | 215.51 | Rising Trend | 0.708 | 1068147 |
| CME | 2021-06-08 | 217.64 | Rising Trend | 0.969 | 1054704 |
| CME | 2021-06-07 | 218.1 | Rising Trend | 1.502 | 807339 |
| CME | 2021-06-04 | 218.37 | Rising Trend | 1.612 | 663281 |
| CME | 2021-06-03 | 217.95 | Rising Trend | 1.676 | 1087862 |
| CME | 2021-06-02 | 216.31 | Rising Trend | 1.136 | 855652 |
| CME | 2021-06-01 | 213.15 | Rising Trend | 1.416 | 1072026 |
| CME | 2021-05-28 | 218.76 | Rising Trend | 1.708 | 1019061 |
| CME | 2021-05-27 | 218.09 | Rising Trend | 1.973 | 1312415 |
| CME | 2021-05-26 | 216.13 | Rising Trend | 2.065 | 807410 |
| CME | 2021-05-25 | 214.88 | Rising Trend | 2.187 | 1182626 |
| CME | 2021-05-24 | 217.31 | Rising Trend | 2.344 | 782606 |
| CME | 2021-05-21 | 217.78 | Rising Trend | 1.978 | 964721 |
| CME | 2021-05-20 | 216.01 | Rising Trend | 2.043 | 1118219 |
| CME | 2021-05-19 | 211.86 | Rising Trend | 1.539 | 1753362 |
| CME | 2021-05-18 | 214.23 | Rising Trend | 2.399 | 937633 |
| CME | 2021-05-17 | 216.43 | Rising Trend | 2.94 | 753024 |
| CME | 2021-05-14 | 216.99 | Rising Trend | 3.18 | 1162196 |
| CME | 2021-05-13 | 215.26 | Rising Trend | 2.47 | 1978714 |
| CME | 2021-05-12 | 214.07 | Rising Trend | 2.068 | 3012250 |
| CME | 2021-05-11 | 212.09 | Rising Trend | 1.175 | 2353691 |
| CME | 2021-05-10 | 208.05 | Rising Trend | 0.097 | 1561714 |
| CME | 2021-05-07 | 202.92 | Declining Trend | -0.016 | 1567060 |
| CME | 2021-05-06 | 204.35 | Rising Trend | 0.279 | 944696 |
| CME | 2021-05-05 | 203.06 | Rising Trend | 0.37 | 956782 |
| CME | 2021-05-04 | 204.36 | Rising Trend | 0.333 | 1463298 |
| CME | 2021-05-03 | 203.7 | Rising Trend | 0.826 | 1127910 |
| CME | 2021-04-30 | 201.99 | Rising Trend | 0.473 | 1185908 |
| CME | 2021-04-29 | 203.73 | Rising Trend | 0.689 | 1261793 |
| CME | 2021-04-28 | 201.02 | Rising Trend | 0.561 | 1712055 |
| CME | 2021-04-27 | 204.78 | Rising Trend | 1.543 | 1749355 |
| CME | 2021-04-26 | 204.69 | Rising Trend | 1.387 | 904402 |
| CME | 2021-04-23 | 207.31 | Rising Trend | 1.102 | 1055337 |
| CME | 2021-04-22 | 206.13 | Rising Trend | 1.091 | 1162537 |
| CME | 2021-04-21 | 206.97 | Rising Trend | 1.105 | 1048049 |
| CME | 2021-04-20 | 206.12 | Rising Trend | 1.231 | 893693 |
| CME | 2021-04-19 | 205.59 | Rising Trend | 1.154 | 1060486 |
| CME | 2021-04-16 | 207.58 | Rising Trend | 1.296 | 1271293 |
| CME | 2021-04-15 | 204.05 | Rising Trend | 0.409 | 2105164 |
| CME | 2021-04-14 | 206.77 | Rising Trend | 0.758 | 839228 |
| CME | 2021-04-13 | 205.86 | Rising Trend | 0.458 | 1369833 |
| CME | 2021-04-12 | 204.7 | Rising Trend | 0.526 | 1296566 |
| CME | 2021-04-09 | 204.63 | Rising Trend | 2.744 | 1052156 |
| CME | 2021-04-08 | 202.74 | Rising Trend | 2.66 | 1189666 |
| CME | 2021-04-07 | 204.63 | Rising Trend | 2.914 | 1099328 |
| CME | 2021-04-06 | 205.09 | Rising Trend | 3.105 | 1115942 |
| CME | 2021-04-05 | 207.44 | Rising Trend | 3.935 | 1072011 |
| CME | 2021-04-01 | 206.09 | Rising Trend | 3.656 | 1242977 |
| CME | 2021-03-31 | 204.23 | Rising Trend | 3.449 | 1606305 |
| CME | 2021-03-30 | 204.94 | Rising Trend | 3.78 | 1032535 |
| CME | 2021-03-29 | 208.97 | Rising Trend | 4.49 | 1016514 |
| CME | 2021-03-26 | 208.44 | Rising Trend | 4.265 | 1286720 |
| CME | 2021-03-25 | 205.25 | Rising Trend | 3.285 | 1119454 |
| CME | 2021-03-24 | 204.78 | Rising Trend | 3.148 | 1452549 |
| CME | 2021-03-23 | 199.93 | Rising Trend | 2.659 | 1471756 |
| CME | 2021-03-22 | 199.35 | Rising Trend | 2.78 | 1339790 |
| CME | 2021-03-19 | 202.66 | Rising Trend | 3.293 | 4850197 |
| CME | 2021-03-18 | 205.78 | Rising Trend | 4.641 | 1650943 |
| CME | 2021-03-17 | 206.58 | Rising Trend | 4.174 | 1577510 |
| CME | 2021-03-16 | 207.12 | Rising Trend | 4.096 | 1247331 |
| CME | 2021-03-15 | 209.09 | Rising Trend | 4.095 | 1439433 |
| CME | 2021-03-12 | 209.15 | Rising Trend | 4.405 | 1706591 |
| CME | 2021-03-11 | 205.61 | Rising Trend | 5.965 | 1823608 |
| CME | 2021-03-10 | 206.64 | Rising Trend | 6.287 | 1989983 |
| CME | 2021-03-09 | 209.72 | Rising Trend | 6.951 | 2500182 |
| CME | 2021-03-08 | 214.04 | Rising Trend | 8.391 | 2450968 |
| CME | 2021-03-05 | 213.92 | Rising Trend | 9.186 | 3186175 |
| CME | 2021-03-04 | 207.02 | Rising Trend | 6.763 | 2136842 |
| CME | 2021-03-03 | 205.795 | Rising Trend | 6.512 | 1406130 |
| CME | 2021-03-02 | 206.64 | Rising Trend | 6.249 | 1593382 |
| CME | 2021-03-01 | 209.7 | Rising Trend | 7.801 | 2418599 |
| CME | 2021-02-26 | 199.7 | Rising Trend | 5.379 | 2689440 |
| CME | 2021-02-25 | 204.8 | Rising Trend | 6.609 | 2398093 |
| CME | 2021-02-24 | 200.7 | Rising Trend | 5.578 | 1681992 |
| CME | 2021-02-23 | 198.75 | Rising Trend | 5.417 | 3454378 |
| CME | 2021-02-22 | 195.47 | Rising Trend | 4.527 | 2022771 |
| CME | 2021-02-19 | 195.07 | Rising Trend | 4.635 | 1432424 |
| CME | 2021-02-18 | 193.99 | Rising Trend | 4.355 | 1497254 |
| CME | 2021-02-17 | 191.14 | Rising Trend | 3.196 | 1513853 |
| CME | 2021-02-16 | 189.41 | Rising Trend | 2.783 | 2677819 |
| CME | 2021-02-12 | 184.37 | Rising Trend | 1.987 | 1441415 |
| CME | 2021-02-11 | 182.71 | Rising Trend | 3.282 | 2515077 |
| CME | 2021-02-10 | 185.2 | Rising Trend | 5.529 | 2688311 |
| CME | 2021-02-09 | 191.97 | Rising Trend | 7.415 | 2026337 |
| CME | 2021-02-08 | 191.74 | Rising Trend | 7.264 | 2071079 |
| CME | 2021-02-05 | 191.39 | Rising Trend | 7.726 | 1741445 |
| CME | 2021-02-04 | 193.53 | Rising Trend | 8.401 | 1394310 |
| CME | 2021-02-03 | 191.99 | Rising Trend | 8.34 | 1296762 |
| CME | 2021-02-02 | 192.01 | Rising Trend | 8.132 | 1628643 |
| CME | 2021-02-01 | 187.44 | Rising Trend | 6.122 | 1582747 |
| CME | 2021-01-29 | 181.74 | Rising Trend | 5.973 | 1829452 |
| CME | 2021-01-28 | 182.47 | Rising Trend | 5.959 | 1514571 |
| CME | 2021-01-27 | 178.79 | Rising Trend | 5.231 | 2261347 |
| CME | 2021-01-26 | 183.75 | Rising Trend | 6.158 | 1248937 |
| CME | 2021-01-25 | 184.37 | Rising Trend | 6.416 | 1350742 |
| CME | 2021-01-22 | 184.04 | Rising Trend | 6.267 | 1135631 |
| CME | 2021-01-21 | 186.2 | Rising Trend | 6.491 | 1424347 |
| CME | 2021-01-20 | 189.83 | Rising Trend | 7.062 | 1217549 |
| CME | 2021-01-19 | 192.2 | Rising Trend | 7.087 | 1528190 |
| CME | 2021-01-15 | 191.82 | Rising Trend | 6.843 | 1376746 |
| CME | 2021-01-14 | 194.14 | Rising Trend | 7.619 | 1330025 |
| CME | 2021-01-13 | 197.95 | Rising Trend | 9.766 | 1973945 |
| CME | 2021-01-12 | 199.29 | Rising Trend | 11.557 | 1631707 |
| CME | 2021-01-11 | 198.94 | Rising Trend | 11.616 | 1399217 |
| CME | 2021-01-08 | 199.68 | Rising Trend | 11.489 | 1867415 |
| CME | 2021-01-07 | 198.81 | Rising Trend | 11.696 | 2788805 |
| CME | 2021-01-06 | 193.38 | Rising Trend | 10.443 | 4452408 |
| CME | 2021-01-05 | 179.12 | Rising Trend | 4.059 | 1683179 |
| CME | 2021-01-04 | 179.3 | Rising Trend | 4.255 | 1437733 |
| CME | 2020-12-31 | 182.05 | Rising Trend | 3.443 | 1400106 |
| CME | 2020-12-30 | 178.0 | Rising Trend | 3.496 | 813394 |
| CME | 2020-12-29 | 178.86 | Rising Trend | 3.555 | 872086 |
| CME | 2020-12-28 | 180.39 | Rising Trend | 3.742 | 951647 |
| CME | 2020-12-24 | 178.48 | Rising Trend | 3.488 | 466097 |
| CME | 2020-12-23 | 180.34 | Rising Trend | 3.573 | 1290016 |
| CME | 2020-12-22 | 181.0 | Rising Trend | 3.601 | 1001913 |
| CME | 2020-12-21 | 181.77 | Rising Trend | 3.72 | 1831183 |
| CME | 2020-12-18 | 183.98 | Rising Trend | 4.148 | 3581305 |
| CME | 2020-12-17 | 184.94 | Rising Trend | 4.235 | 1954227 |
| CME | 2020-12-16 | 181.72 | Rising Trend | 3.544 | 1223639 |
| CME | 2020-12-15 | 181.39 | Rising Trend | 3.995 | 1440825 |
| CME | 2020-12-14 | 177.55 | Rising Trend | 4.037 | 1382247 |
| CME | 2020-12-11 | 180.27 | Rising Trend | 5.938 | 2010585 |
| CME | 2020-12-10 | 182.48 | Rising Trend | 6.296 | 1831127 |
| CME | 2020-12-09 | 182.38 | Rising Trend | 6.178 | 1406984 |
| CME | 2020-12-08 | 183.38 | Rising Trend | 6.437 | 1545759 |
| CME | 2020-12-07 | 183.18 | Rising Trend | 6.569 | 1210984 |
| CME | 2020-12-04 | 184.03 | Rising Trend | 6.633 | 1323190 |
| CME | 2020-12-03 | 181.71 | Rising Trend | 6.382 | 1449830 |
| CME | 2020-12-02 | 181.88 | Rising Trend | 5.151 | 1673761 |
| CME | 2020-12-01 | 179.16 | Rising Trend | 5.297 | 2626895 |
| CME | 2020-11-30 | 175.03 | Rising Trend | 4.238 | 1925468 |
| CME | 2020-11-27 | 174.77 | Rising Trend | 4.383 | 920999 |
| CME | 2020-11-25 | 174.79 | Rising Trend | 4.41 | 1827985 |
| CME | 2020-11-24 | 184.03 | Rising Trend | 5.932 | 2074245 |
| CME | 2020-11-23 | 168.78 | Rising Trend | 2.735 | 1752702 |
| CME | 2020-11-20 | 167.47 | Rising Trend | 2.429 | 1282776 |
| CME | 2020-11-19 | 165.93 | Rising Trend | 2.375 | 972839 |
| CME | 2020-11-18 | 165.78 | Rising Trend | 2.162 | 1225403 |
| CME | 2020-11-17 | 168.07 | Rising Trend | 2.349 | 1372559 |
| CME | 2020-11-16 | 168.77 | Rising Trend | 3.124 | 1660281 |
| CME | 2020-11-13 | 165.96 | Rising Trend | 3.296 | 1548834 |
| CME | 2020-11-12 | 161.01 | Rising Trend | 4.069 | 1500088 |
| CME | 2020-11-11 | 165.81 | Rising Trend | 4.698 | 1952067 |
CME Income Statement
Annual
| Dec-12 | Dec-13 | Dec-14 | Dec-15 | Dec-16 | Dec-17 | Dec-18 | Dec-19 | Dec-20 | |
|---|---|---|---|---|---|---|---|---|---|
| Total revenues | 2,915 M | 2,936 M | 3,113 M | 3,327 M | 3,595 M | 3,645 M | 4,309 M | 4,868 M | 4,884 M |
| Cost of sales | 284 M | 316 M | 351 M | 353 M | 318 M | 355 M | 424 M | 425 M | 392 M |
| Gross operating profit | 2,311 M | 2,305 M | 2,471 M | 2,688 M | 2,900 M | 2,927 M | 3,444 M | 3,566 M | 3,586 M |
| Selling Gen & administrative expense | 433 M | 507 M | 527 M | 528 M | 626 M | 562 M | 781 M | 908 M | 925 M |
| Research & development expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Operating income | 1,692 M | 1,637 M | 1,768 M | 1,989 M | 2,201 M | 2,311 M | 2,608 M | 2,588 M | 2,637 M |
| floaterest income | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| floaterest expense | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Other income net | 134 M | 115 M | 122 M | 86 M | 211 M | 333 M | 328 M | 280 M | 251 M |
| Pre-tax Income (EBT) | 1,693 M | 1,601 M | 1,771 M | 1,957 M | 2,288 M | 2,526 M | 2,778 M | 2,690 M | 2,722 M |
| Income taxes | 787 M | 623 M | 645 M | 710 M | 754 M | -1,537 M | 814 M | 574 M | 616 M |
| Net income from total operations | 907 M | 978 M | 1,127 M | 1,247 M | 1,534 M | 4,063 M | 1,964 M | 2,116 M | 2,106 M |
| Minority floaterest | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Total net income | 896 M | 977 M | 1,127 M | 1,247 M | 1,534 M | 4,063 M | 1,962 M | 2,117 M | 2,105 M |
| Preferred dividends | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A | N/A |
| Net income available for common | 907 M | 978 M | 1,127 M | 1,247 M | 1,534 M | 4,063 M | 1,964 M | 2,116 M | 2,106 M |
| Depreciation | 253 M | 238 M | 233 M | 229 M | 225 M | 209 M | 249 M | 473 M | 464 M |
| Amortization | 116 M | 103 M | 101 M | 99 M | 96 M | 96 M | 130 M | 315 M | 311 M |
| Operating income before depreciation (EBITDA) | 2,079 M | 1,991 M | 2,124 M | 2,303 M | 2,636 M | 2,852 M | 3,184 M | 3,341 M | 3,353 M |
| Total Income available for floaterest expense (EBIT) | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | 0 |
| Basic EPS total | 2.71 | 2.94 | 3.37 | 3.71 | 4.55 | 12 | 5.73 | 5.93 | 5.88 |
| Diluted EPS total | 2.7 | 2.92 | 3.35 | 3.69 | 4.53 | 11.94 | 5.71 | 5.91 | 5.87 |
Top MarketXLS Rank stocks
Stand with Ukraine
As the situation in Ukraine escalates, many of us in MarketXLS are left with emotions too overwhelming to name. If you’d like to show your support, but aren’t sure how to, we want to help make it easier for you to act.
For any amount donated, we’ll extend your MarketXLS subscription for double of the donated amount. Please send proof of your payment to support@marketxls.com to avail the extention
From all of us at MarketXLS, thank you!