CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

Independent Franchise Partners LLP's Holding History (CIK: 0001483866)

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

Q4 2021

Shares 1,780,163 Value ($000) $406,696 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 1,808,669 Value ($000) $349,760 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 1,954,858 Value ($000) $415,759 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 1,952,468 Value ($000) $398,752 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 1,924,707 Value ($000) $350,392 Avg Close $138.43 Range $119.28 - $152.56

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2021	1,780,163	$406,696	$184.82	$160.60 - $197.45
Q3 2021	1,808,669	$349,760	$169.20	$155.72 - $180.16
Q2 2021	1,954,858	$415,759	$175.60	$165.90 - $184.29
Q1 2021	1,952,468	$398,752	$163.15	$146.86 - $179.32
Q4 2020	1,924,707	$350,392	$138.43	$119.28 - $152.56