CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

Venture Visionary Partners LLC's Holding History (CIK: 0001792283)

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

Q4 2025

Shares 4,088 Value ($000) $1,117 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 4,082 Value ($000) $1,103 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 4,202 Value ($000) $1,158 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 4,201 Value ($000) $1,115 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 34,684 Value ($000) $8,055 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 33,797 Value ($000) $7,458 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 33,500 Value ($000) $6,587 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 8,412 Value ($000) $1,811 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 2,966 Value ($000) $625 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 2,988 Value ($000) $598 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 2,923 Value ($000) $542 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 2,939 Value ($000) $563 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 3,096 Value ($000) $521 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 3,203 Value ($000) $567 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 3,147 Value ($000) $644,190 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 3,088 Value ($000) $734 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 3,069 Value ($000) $701 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 3,052 Value ($000) $590 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 3,099 Value ($000) $659 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 4,587 Value ($000) $936 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 3,761 Value ($000) $684 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 1,943 Value ($000) $343 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 1,295 Value ($000) $210 Avg Close $144.33 Range $130.16 - $155.99

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	4,088	$1,117	$270.74	$255.99 - $286.42
Q3 2025	4,082	$1,103	$269.86	$256.10 - $285.59
Q2 2025	4,202	$1,158	$268.48	$245.09 - $286.76
Q1 2025	4,201	$1,115	$242.42	$220.42 - $264.20
Q4 2024	34,684	$8,055	$219.66	$203.87 - $237.29
Q3 2024	33,797	$7,458	$196.43	$183.11 - $210.94
Q2 2024	33,500	$6,587	$194.99	$180.77 - $204.95
Q1 2024	8,412	$1,811	$197.23	$183.34 - $208.74
Q4 2023	2,966	$625	$194.65	$180.11 - $203.65
Q3 2023	2,988	$598	$180.18	$163.01 - $189.80
Q2 2023	2,923	$542	$166.51	$158.09 - $176.59
Q1 2023	2,939	$563	$161.97	$148.93 - $172.73
Q4 2022	3,096	$521	$150.96	$144.26 - $159.82
Q3 2022	3,203	$567	$170.51	$151.62 - $181.98
Q2 2022	3,147	$644,190	$181.95	$159.63 - $211.79
Q1 2022	3,088	$734	$200.71	$186.03 - $219.30
Q4 2021	3,069	$701	$184.82	$160.60 - $197.45
Q3 2021	3,052	$590	$169.20	$155.72 - $180.16
Q2 2021	3,099	$659	$175.60	$165.90 - $184.29
Q1 2021	4,587	$936	$163.15	$146.86 - $179.32
Q4 2020	3,761	$684	$138.43	$119.28 - $152.56
Q3 2020	1,943	$343	$136.26	$130.53 - $144.01
Q2 2020	1,295	$210	$144.33	$130.16 - $155.99