CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

Arizona State Retirement System's Holding History (CIK: 0001558481)

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

Q4 2025

Shares 101,238 Value ($000) $27,646 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 105,237 Value ($000) $28,434 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 105,307 Value ($000) $29,025 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 105,696 Value ($000) $28,040 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 103,763 Value ($000) $24,097 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 103,221 Value ($000) $22,776 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 104,373 Value ($000) $20,520 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 103,305 Value ($000) $22,241 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 101,213 Value ($000) $21,315 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 101,818 Value ($000) $20,386 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 102,830 Value ($000) $19,053 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 98,220 Value ($000) $18,811 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 97,936 Value ($000) $16,469 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 97,699 Value ($000) $17,305 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 98,599 Value ($000) $20,183 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 98,618 Value ($000) $23,457 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 98,360 Value ($000) $22,471 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 100,138 Value ($000) $19,365 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 100,579 Value ($000) $21,391 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 101,164 Value ($000) $20,661 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 106,682 Value ($000) $19,421 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 109,053 Value ($000) $18,246 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 84,181 Value ($000) $13,683 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 64,433 Value ($000) $11,141 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 96,518 Value ($000) $19,373 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 125,086 Value ($000) $26,436 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 127,055 Value ($000) $24,663 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 125,698 Value ($000) $20,687 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 134,331 Value ($000) $25,270 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 156,792 Value ($000) $26,688 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 156,426 Value ($000) $25,641 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 168,887 Value ($000) $27,316 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 167,287 Value ($000) $24,432 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 159,793 Value ($000) $21,681 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 123,503 Value ($000) $15,468 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 126,803 Value ($000) $15,064 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 126,503 Value ($000) $14,592 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 124,103 Value ($000) $12,971 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 132,503 Value ($000) $12,906 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 142,203 Value ($000) $13,659 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 139,603 Value ($000) $12,648 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 146,103 Value ($000) $13,550 Avg Close $63.10 Range $55.90 - $66.86

Q4 2014

Shares 146,890 Value ($000) $13,021 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 128,790 Value ($000) $10,297 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 131,490 Value ($000) $9,329 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 130,290 Value ($000) $9,642 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 133,890 Value ($000) $10,505 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 140,690 Value ($000) $10,394 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 136,290 Value ($000) $10,355 Avg Close $39.16 Range $34.77 - $47.64

Q1 2013

Shares 138,290 Value ($000) $8,489 Avg Close $34.57 Range $30.16 - $37.91

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	101,238	$27,646	$270.74	$255.99 - $286.42
Q3 2025	105,237	$28,434	$269.86	$256.10 - $285.59
Q2 2025	105,307	$29,025	$268.48	$245.09 - $286.76
Q1 2025	105,696	$28,040	$242.42	$220.42 - $264.20
Q4 2024	103,763	$24,097	$219.66	$203.87 - $237.29
Q3 2024	103,221	$22,776	$196.43	$183.11 - $210.94
Q2 2024	104,373	$20,520	$194.99	$180.77 - $204.95
Q1 2024	103,305	$22,241	$197.23	$183.34 - $208.74
Q4 2023	101,213	$21,315	$194.65	$180.11 - $203.65
Q3 2023	101,818	$20,386	$180.18	$163.01 - $189.80
Q2 2023	102,830	$19,053	$166.51	$158.09 - $176.59
Q1 2023	98,220	$18,811	$161.97	$148.93 - $172.73
Q4 2022	97,936	$16,469	$150.96	$144.26 - $159.82
Q3 2022	97,699	$17,305	$170.51	$151.62 - $181.98
Q2 2022	98,599	$20,183	$181.95	$159.63 - $211.79
Q1 2022	98,618	$23,457	$200.71	$186.03 - $219.30
Q4 2021	98,360	$22,471	$184.82	$160.60 - $197.45
Q3 2021	100,138	$19,365	$169.20	$155.72 - $180.16
Q2 2021	100,579	$21,391	$175.60	$165.90 - $184.29
Q1 2021	101,164	$20,661	$163.15	$146.86 - $179.32
Q4 2020	106,682	$19,421	$138.43	$119.28 - $152.56
Q3 2020	109,053	$18,246	$136.26	$130.53 - $144.01
Q2 2020	84,181	$13,683	$144.33	$130.16 - $155.99
Q1 2020	64,433	$11,141	$159.61	$106.01 - $180.55
Q4 2019	96,518	$19,373	$162.02	$154.37 - $171.72
Q3 2019	125,086	$26,436	$164.33	$151.73 - $176.73
Q2 2019	127,055	$24,663	$144.47	$128.98 - $160.74
Q1 2019	125,698	$20,687	$137.96	$126.08 - $146.61
Q4 2018	134,331	$25,270	$142.24	$131.13 - $151.59
Q3 2018	156,792	$26,688	$129.10	$121.30 - $135.87
Q2 2018	156,426	$25,641	$124.75	$117.42 - $133.11
Q1 2018	168,887	$27,316	$121.09	$109.17 - $131.01
Q4 2017	167,287	$24,432	$105.45	$97.76 - $114.72
Q3 2017	159,793	$21,681	$92.98	$87.68 - $100.66
Q2 2017	123,503	$15,468	$87.55	$83.91 - $94.04
Q1 2017	126,803	$15,064	$87.56	$82.34 - $92.75
Q4 2016	126,503	$14,592	$78.61	$69.64 - $87.71
Q3 2016	124,103	$12,971	$73.18	$66.90 - $77.66
Q2 2016	132,503	$12,906	$65.83	$61.90 - $68.85
Q1 2016	142,203	$13,659	$62.99	$56.57 - $67.97
Q4 2015	139,603	$12,648	$62.99	$57.97 - $66.70
Q3 2015	146,103	$13,550	$63.10	$55.90 - $66.86
Q4 2014	146,890	$13,021	$54.29	$48.48 - $60.28
Q3 2014	128,790	$10,297	$47.90	$44.25 - $53.41
Q2 2014	131,490	$9,329	$44.44	$41.87 - $47.27
Q1 2014	130,290	$9,642	$47.34	$44.17 - $50.09
Q4 2013	133,890	$10,505	$47.43	$43.19 - $51.40
Q3 2013	140,690	$10,394	$44.25	$42.16 - $46.84
Q2 2013	136,290	$10,355	$39.16	$34.77 - $47.64
Q1 2013	138,290	$8,489	$34.57	$30.16 - $37.91