CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

PUBLIC EMPLOYEES RETIREMENT ASSOCIATION OF COLORADO's Holding History (CIK: 0000315297)

Note: Option positions (PUT/CALL) are excluded.

Q4 2025

Shares 46,909 Value ($000) $13 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 47,019 Value ($000) $13 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 48,253 Value ($000) $13 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 48,740 Value ($000) $13 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 48,809 Value ($000) $11 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 50,333 Value ($000) $11 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 50,327 Value ($000) $10 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 51,704 Value ($000) $11 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 54,157 Value ($000) $11 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 55,812 Value ($000) $11 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 58,773 Value ($000) $11 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 59,535 Value ($000) $11 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 61,498 Value ($000) $10 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 61,862 Value ($000) $10,958 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 58,852 Value ($000) $12,047 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 59,114 Value ($000) $14,061 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 62,918 Value ($000) $14,374 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 63,709 Value ($000) $12,320 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 63,817 Value ($000) $13,573 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 63,983 Value ($000) $13,067 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 64,370 Value ($000) $11,719 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 67,310 Value ($000) $11,262 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 67,440 Value ($000) $10,962 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 68,159 Value ($000) $11,785 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 63,892 Value ($000) $12,824 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 63,889 Value ($000) $13,502 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 66,550 Value ($000) $12,918 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 68,303 Value ($000) $11,241 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 60,722 Value ($000) $11,423 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 60,354 Value ($000) $10,273 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 60,418 Value ($000) $9,904 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 60,663 Value ($000) $9,812 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 63,436 Value ($000) $9,265 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 60,060 Value ($000) $8,149 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 64,464 Value ($000) $8,073 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 64,522 Value ($000) $7,665 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 66,613 Value ($000) $7,684 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 69,089 Value ($000) $7,221 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 71,241 Value ($000) $6,939 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 71,345 Value ($000) $6,853 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 72,569 Value ($000) $6,575 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 73,092 Value ($000) $6,779 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 73,196 Value ($000) $6,812 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 74,904 Value ($000) $7,094 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 74,648 Value ($000) $6,618 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 77,370 Value ($000) $6,186 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 79,264 Value ($000) $5,624 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 84,722 Value ($000) $6,270 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 86,294 Value ($000) $6,771 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 90,072 Value ($000) $6,655 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 103,484 Value ($000) $7,863 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	46,909	$13	$270.74	$255.99 - $286.42
Q3 2025	47,019	$13	$269.86	$256.10 - $285.59
Q2 2025	48,253	$13	$268.48	$245.09 - $286.76
Q1 2025	48,740	$13	$242.42	$220.42 - $264.20
Q4 2024	48,809	$11	$219.66	$203.87 - $237.29
Q3 2024	50,333	$11	$196.43	$183.11 - $210.94
Q2 2024	50,327	$10	$194.99	$180.77 - $204.95
Q1 2024	51,704	$11	$197.23	$183.34 - $208.74
Q4 2023	54,157	$11	$194.65	$180.11 - $203.65
Q3 2023	55,812	$11	$180.18	$163.01 - $189.80
Q2 2023	58,773	$11	$166.51	$158.09 - $176.59
Q1 2023	59,535	$11	$161.97	$148.93 - $172.73
Q4 2022	61,498	$10	$150.96	$144.26 - $159.82
Q3 2022	61,862	$10,958	$170.51	$151.62 - $181.98
Q2 2022	58,852	$12,047	$181.95	$159.63 - $211.79
Q1 2022	59,114	$14,061	$200.71	$186.03 - $219.30
Q4 2021	62,918	$14,374	$184.82	$160.60 - $197.45
Q3 2021	63,709	$12,320	$169.20	$155.72 - $180.16
Q2 2021	63,817	$13,573	$175.60	$165.90 - $184.29
Q1 2021	63,983	$13,067	$163.15	$146.86 - $179.32
Q4 2020	64,370	$11,719	$138.43	$119.28 - $152.56
Q3 2020	67,310	$11,262	$136.26	$130.53 - $144.01
Q2 2020	67,440	$10,962	$144.33	$130.16 - $155.99
Q1 2020	68,159	$11,785	$159.61	$106.01 - $180.55
Q4 2019	63,892	$12,824	$162.02	$154.37 - $171.72
Q3 2019	63,889	$13,502	$164.33	$151.73 - $176.73
Q2 2019	66,550	$12,918	$144.47	$128.98 - $160.74
Q1 2019	68,303	$11,241	$137.96	$126.08 - $146.61
Q4 2018	60,722	$11,423	$142.24	$131.13 - $151.59
Q3 2018	60,354	$10,273	$129.10	$121.30 - $135.87
Q2 2018	60,418	$9,904	$124.75	$117.42 - $133.11
Q1 2018	60,663	$9,812	$121.09	$109.17 - $131.01
Q4 2017	63,436	$9,265	$105.45	$97.76 - $114.72
Q3 2017	60,060	$8,149	$92.98	$87.68 - $100.66
Q2 2017	64,464	$8,073	$87.55	$83.91 - $94.04
Q1 2017	64,522	$7,665	$87.56	$82.34 - $92.75
Q4 2016	66,613	$7,684	$78.61	$69.64 - $87.71
Q3 2016	69,089	$7,221	$73.18	$66.90 - $77.66
Q2 2016	71,241	$6,939	$65.83	$61.90 - $68.85
Q1 2016	71,345	$6,853	$62.99	$56.57 - $67.97
Q4 2015	72,569	$6,575	$62.99	$57.97 - $66.70
Q3 2015	73,092	$6,779	$63.10	$55.90 - $66.86
Q2 2015	73,196	$6,812	$61.61	$58.17 - $65.77
Q1 2015	74,904	$7,094	$60.87	$54.73 - $66.34
Q4 2014	74,648	$6,618	$54.29	$48.48 - $60.28
Q3 2014	77,370	$6,186	$47.90	$44.25 - $53.41
Q2 2014	79,264	$5,624	$44.44	$41.87 - $47.27
Q1 2014	84,722	$6,270	$47.34	$44.17 - $50.09
Q4 2013	86,294	$6,771	$47.43	$43.19 - $51.40
Q3 2013	90,072	$6,655	$44.25	$42.16 - $46.84
Q2 2013	103,484	$7,863	$39.16	$34.77 - $47.64