EODData

MEMBERSHIP REGISTER LOG IN

LSE, 0HR2: CME Group Ord Shs Cl A

08 Oct 2026
LAST:

276.3

CHANGE:
 6.52		OPEN:
270.3		HIGH:
278.2		ASK:
0.0		VOLUME:
486
CHG(%):
2.42		PREV:
269.8		LOW:
270.0		BID:
0.0		 

CHART

RECENT END OF DAY PRICES

DateOpenHighLowCloseVolume
08 Oct 26270.3278.2270.0276.3486
07 Oct 26273.6274.0268.0269.8174
06 Oct 26271.1282.4266.3270.0689
05 Oct 26264.0268.2260.3268.21.0K
02 Oct 26263.6270.0260.5264.9432
01 Oct 26262.0267.1257.2265.33.3K
30 Sep 26257.2265.0257.2263.6100
29 Sep 26264.0267.0257.2265.4526
28 Sep 26260.5268.0260.5264.8612
25 Sep 26270.6270.6260.1263.1492

PROFILE

Name:CME Group Ord Shs Cl A
About:CME Group Inc., together with its subsidiaries, operates contract markets for the trading of futures and options on futures contracts worldwide. It offers futures and options products based on interest rates, equity indexes, foreign exchange, agricultural commodities, energy, and metals, as well as fixed income and foreign currency trading services. The company provides clearing house services, including clearing, settling, and guaranteeing futures and options contracts, and cleared swaps products traded through its exchanges; and trade processing and risk mitigation services. In addition, the company offers a range of market data services, including real-time and historical data services. It serves professional traders, financial institutions, institutional and individual investors, corporations, manufacturers, producers, governments, and central banks. The company was formerly known as Chicago Mercantile Exchange Holdings Inc. and changed its name to CME Group Inc. in July 2007. The company was founded in 1898 and is headquartered in Chicago, Illinois.
Address:20 South Wacker Drive, Chicago, IL, United States, 60606
Website:https://www.cmegroup.com

API SERVICE  NEW

Have you tried our new API Service yet?

For more information, visit our API page.

You can get your ApiKey over HERE.

If you're ready to get going, then jump over to:
https://api.eoddata.com

SYMBOL HISTORY

   Add to Watchlist

DOWNLOAD DATA

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

  Download

FUNDAMENTALS

Trailing P/E:34.68 
Price to Sales:15.43 
Price to Book:3.59 
Profit Margin:0.63 
Operating Margin:0.65 
Return on Assets:0.01 
Return on Equity:0.16 
EPS Ratio:7.64 
DivYield:0.02 
Div/Share:4.80 
Revenue:6.757B 
EBITDA:4.771B 
Shares:340.83M 
Market Cap:94.182B 

TECHNICAL INDICATORS

MA5:269.872.4%
MA10:267.143.4%
MA20:270.322.2%
MA50:272.061.6%
MA100:261.845.5%
MA200:278.580.8%
STO9:67.49
STO14:68.40
RSI14:52.34
MTM14:2.03
ROC14:0.01 
ATR:8.90 
Week High:282.442.2%
Week Low:257.217.4%
Month High:283.872.7%
Month Low:257.210.8%
Year High:329.5019.2%
Year Low:218.4526.5%
Volatility:14.10 

RECENT DIVIDENDS

Date Amount
09 Sep 2026$1.30
10 Mar 2026$7.45
09 Sep 2025$1.25
09 Jun 2025$1.25
06 Jun 2025$1.25
07 Mar 2025$1.25
06 Mar 2025$1.25
27 Dec 2024$5.80
09 Dec 2024$1.15
09 Sep 2024$1.15