CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

GHP Investment Advisors, Inc.'s Holding History (CIK: 0001401561)

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

Q4 2025

Shares 31,700 Value ($000) $8,657 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 30,573 Value ($000) $8,261 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 27,350 Value ($000) $7,538 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 23,114 Value ($000) $6,132 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 20,420 Value ($000) $4,742 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 19,230 Value ($000) $4,243 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 18,570 Value ($000) $3,651 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 16,958 Value ($000) $3,651 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 15,486 Value ($000) $3,261 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 14,583 Value ($000) $3,199 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 13,627 Value ($000) $2,804 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 12,451 Value ($000) $2,385 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 12,249 Value ($000) $2,060 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 12,262 Value ($000) $2,172 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 11,555 Value ($000) $2,365 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 10,035 Value ($000) $2,387 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 9,563 Value ($000) $2,185 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 9,430 Value ($000) $1,824 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 9,283 Value ($000) $1,974 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 8,947 Value ($000) $1,827 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 8,479 Value ($000) $1,544 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 7,559 Value ($000) $1,265 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 7,513 Value ($000) $1,221 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 6,955 Value ($000) $1,203 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 6,902 Value ($000) $1,385 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 6,038 Value ($000) $1,276 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 7,834 Value ($000) $1,521 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 7,985 Value ($000) $1,314 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 7,082 Value ($000) $1,332 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 5,996 Value ($000) $1,021 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 5,627 Value ($000) $922 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 5,210 Value ($000) $843 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 5,097 Value ($000) $744 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 5,097 Value ($000) $692 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 5,107 Value ($000) $640 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 5,107 Value ($000) $607 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 5,107 Value ($000) $589 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 5,085 Value ($000) $531 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 5,085 Value ($000) $495 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 5,085 Value ($000) $488 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 5,010 Value ($000) $454 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 5,010 Value ($000) $465 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 5,010 Value ($000) $484 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 5,010 Value ($000) $474 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 4,890 Value ($000) $433 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 4,620 Value ($000) $369 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 4,620 Value ($000) $328 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 3,990 Value ($000) $295 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 3,990 Value ($000) $313 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 3,990 Value ($000) $295 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 3,990 Value ($000) $303 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	31,700	$8,657	$270.74	$255.99 - $286.42
Q3 2025	30,573	$8,261	$269.86	$256.10 - $285.59
Q2 2025	27,350	$7,538	$268.48	$245.09 - $286.76
Q1 2025	23,114	$6,132	$242.42	$220.42 - $264.20
Q4 2024	20,420	$4,742	$219.66	$203.87 - $237.29
Q3 2024	19,230	$4,243	$196.43	$183.11 - $210.94
Q2 2024	18,570	$3,651	$194.99	$180.77 - $204.95
Q1 2024	16,958	$3,651	$197.23	$183.34 - $208.74
Q4 2023	15,486	$3,261	$194.65	$180.11 - $203.65
Q3 2023	14,583	$3,199	$180.18	$163.01 - $189.80
Q2 2023	13,627	$2,804	$166.51	$158.09 - $176.59
Q1 2023	12,451	$2,385	$161.97	$148.93 - $172.73
Q4 2022	12,249	$2,060	$150.96	$144.26 - $159.82
Q3 2022	12,262	$2,172	$170.51	$151.62 - $181.98
Q2 2022	11,555	$2,365	$181.95	$159.63 - $211.79
Q1 2022	10,035	$2,387	$200.71	$186.03 - $219.30
Q4 2021	9,563	$2,185	$184.82	$160.60 - $197.45
Q3 2021	9,430	$1,824	$169.20	$155.72 - $180.16
Q2 2021	9,283	$1,974	$175.60	$165.90 - $184.29
Q1 2021	8,947	$1,827	$163.15	$146.86 - $179.32
Q4 2020	8,479	$1,544	$138.43	$119.28 - $152.56
Q3 2020	7,559	$1,265	$136.26	$130.53 - $144.01
Q2 2020	7,513	$1,221	$144.33	$130.16 - $155.99
Q1 2020	6,955	$1,203	$159.61	$106.01 - $180.55
Q4 2019	6,902	$1,385	$162.02	$154.37 - $171.72
Q3 2019	6,038	$1,276	$164.33	$151.73 - $176.73
Q2 2019	7,834	$1,521	$144.47	$128.98 - $160.74
Q1 2019	7,985	$1,314	$137.96	$126.08 - $146.61
Q4 2018	7,082	$1,332	$142.24	$131.13 - $151.59
Q3 2018	5,996	$1,021	$129.10	$121.30 - $135.87
Q2 2018	5,627	$922	$124.75	$117.42 - $133.11
Q1 2018	5,210	$843	$121.09	$109.17 - $131.01
Q4 2017	5,097	$744	$105.45	$97.76 - $114.72
Q3 2017	5,097	$692	$92.98	$87.68 - $100.66
Q2 2017	5,107	$640	$87.55	$83.91 - $94.04
Q1 2017	5,107	$607	$87.56	$82.34 - $92.75
Q4 2016	5,107	$589	$78.61	$69.64 - $87.71
Q3 2016	5,085	$531	$73.18	$66.90 - $77.66
Q2 2016	5,085	$495	$65.83	$61.90 - $68.85
Q1 2016	5,085	$488	$62.99	$56.57 - $67.97
Q4 2015	5,010	$454	$62.99	$57.97 - $66.70
Q3 2015	5,010	$465	$63.10	$55.90 - $66.86
Q2 2015	5,010	$484	$61.61	$58.17 - $65.77
Q1 2015	5,010	$474	$60.87	$54.73 - $66.34
Q4 2014	4,890	$433	$54.29	$48.48 - $60.28
Q3 2014	4,620	$369	$47.90	$44.25 - $53.41
Q2 2014	4,620	$328	$44.44	$41.87 - $47.27
Q1 2014	3,990	$295	$47.34	$44.17 - $50.09
Q4 2013	3,990	$313	$47.43	$43.19 - $51.40
Q3 2013	3,990	$295	$44.25	$42.16 - $46.84
Q2 2013	3,990	$303	$39.16	$34.77 - $47.64