CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

YHB Investment Advisors, Inc.'s Holding History (CIK: 0001469219)

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

Q4 2025

Shares 7,586 Value ($000) $2,072 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 7,906 Value ($000) $2,136 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 8,355 Value ($000) $2,303 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 8,619 Value ($000) $2,287 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 9,225 Value ($000) $2,142 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 9,869 Value ($000) $2,178 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 11,500 Value ($000) $2,261 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 25,135 Value ($000) $5,411 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 25,319 Value ($000) $5,332 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 25,359 Value ($000) $5,077 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 25,378 Value ($000) $4,702 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 26,423 Value ($000) $5,061 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 26,997 Value ($000) $4,540 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 26,986 Value ($000) $4,780 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 27,594 Value ($000) $5,648 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 27,906 Value ($000) $6,638 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 30,336 Value ($000) $6,931 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 30,694 Value ($000) $5,936 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 30,169 Value ($000) $6,416 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 29,965 Value ($000) $6,220 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 29,738 Value ($000) $5,414 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 29,366 Value ($000) $4,913 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 32,961 Value ($000) $5,357 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 31,853 Value ($000) $5,508 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 30,826 Value ($000) $6,187 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 30,793 Value ($000) $6,508 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 29,818 Value ($000) $5,788 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 30,827 Value ($000) $5,074 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 30,557 Value ($000) $5,748 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 27,663 Value ($000) $4,709 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 27,571 Value ($000) $4,519 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 26,763 Value ($000) $4,329 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 26,210 Value ($000) $3,828 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 25,702 Value ($000) $3,487 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 28,570 Value ($000) $3,578 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 24,815 Value ($000) $2,883 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 24,943 Value ($000) $2,877 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 24,158 Value ($000) $2,525 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 24,291 Value ($000) $2,366 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 24,181 Value ($000) $2,323 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 24,026 Value ($000) $2,177 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 24,853 Value ($000) $2,305 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 24,500 Value ($000) $2,280 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 23,028 Value ($000) $2,181 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 22,940 Value ($000) $2,034 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 22,745 Value ($000) $1,819 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 22,875 Value ($000) $1,623 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 25,142 Value ($000) $1,861 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 21,285 Value ($000) $1,670 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 21,140 Value ($000) $1,562 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 21,545 Value ($000) $1,636 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	7,586	$2,072	$270.74	$255.99 - $286.42
Q3 2025	7,906	$2,136	$269.86	$256.10 - $285.59
Q2 2025	8,355	$2,303	$268.48	$245.09 - $286.76
Q1 2025	8,619	$2,287	$242.42	$220.42 - $264.20
Q4 2024	9,225	$2,142	$219.66	$203.87 - $237.29
Q3 2024	9,869	$2,178	$196.43	$183.11 - $210.94
Q2 2024	11,500	$2,261	$194.99	$180.77 - $204.95
Q1 2024	25,135	$5,411	$197.23	$183.34 - $208.74
Q4 2023	25,319	$5,332	$194.65	$180.11 - $203.65
Q3 2023	25,359	$5,077	$180.18	$163.01 - $189.80
Q2 2023	25,378	$4,702	$166.51	$158.09 - $176.59
Q1 2023	26,423	$5,061	$161.97	$148.93 - $172.73
Q4 2022	26,997	$4,540	$150.96	$144.26 - $159.82
Q3 2022	26,986	$4,780	$170.51	$151.62 - $181.98
Q2 2022	27,594	$5,648	$181.95	$159.63 - $211.79
Q1 2022	27,906	$6,638	$200.71	$186.03 - $219.30
Q4 2021	30,336	$6,931	$184.82	$160.60 - $197.45
Q3 2021	30,694	$5,936	$169.20	$155.72 - $180.16
Q2 2021	30,169	$6,416	$175.60	$165.90 - $184.29
Q1 2021	29,965	$6,220	$163.15	$146.86 - $179.32
Q4 2020	29,738	$5,414	$138.43	$119.28 - $152.56
Q3 2020	29,366	$4,913	$136.26	$130.53 - $144.01
Q2 2020	32,961	$5,357	$144.33	$130.16 - $155.99
Q1 2020	31,853	$5,508	$159.61	$106.01 - $180.55
Q4 2019	30,826	$6,187	$162.02	$154.37 - $171.72
Q3 2019	30,793	$6,508	$164.33	$151.73 - $176.73
Q2 2019	29,818	$5,788	$144.47	$128.98 - $160.74
Q1 2019	30,827	$5,074	$137.96	$126.08 - $146.61
Q4 2018	30,557	$5,748	$142.24	$131.13 - $151.59
Q3 2018	27,663	$4,709	$129.10	$121.30 - $135.87
Q2 2018	27,571	$4,519	$124.75	$117.42 - $133.11
Q1 2018	26,763	$4,329	$121.09	$109.17 - $131.01
Q4 2017	26,210	$3,828	$105.45	$97.76 - $114.72
Q3 2017	25,702	$3,487	$92.98	$87.68 - $100.66
Q2 2017	28,570	$3,578	$87.55	$83.91 - $94.04
Q1 2017	24,815	$2,883	$87.56	$82.34 - $92.75
Q4 2016	24,943	$2,877	$78.61	$69.64 - $87.71
Q3 2016	24,158	$2,525	$73.18	$66.90 - $77.66
Q2 2016	24,291	$2,366	$65.83	$61.90 - $68.85
Q1 2016	24,181	$2,323	$62.99	$56.57 - $67.97
Q4 2015	24,026	$2,177	$62.99	$57.97 - $66.70
Q3 2015	24,853	$2,305	$63.10	$55.90 - $66.86
Q2 2015	24,500	$2,280	$61.61	$58.17 - $65.77
Q1 2015	23,028	$2,181	$60.87	$54.73 - $66.34
Q4 2014	22,940	$2,034	$54.29	$48.48 - $60.28
Q3 2014	22,745	$1,819	$47.90	$44.25 - $53.41
Q2 2014	22,875	$1,623	$44.44	$41.87 - $47.27
Q1 2014	25,142	$1,861	$47.34	$44.17 - $50.09
Q4 2013	21,285	$1,670	$47.43	$43.19 - $51.40
Q3 2013	21,140	$1,562	$44.25	$42.16 - $46.84
Q2 2013	21,545	$1,636	$39.16	$34.77 - $47.64