CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

UMB Bank, n.a.'s Holding History (CIK: 0000933429)

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

Q4 2025

Shares 72,987 Value ($000) $19,931 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 73,561 Value ($000) $19,875 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 74,351 Value ($000) $20,493 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 73,283 Value ($000) $19,441 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 71,646 Value ($000) $16,638 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 71,301 Value ($000) $15,733 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 71,686 Value ($000) $14,093 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 69,832 Value ($000) $15,034 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 23,361 Value ($000) $4,920 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 27,744 Value ($000) $5,555 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 30,025 Value ($000) $5,563 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 23,708 Value ($000) $4,541 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 27,076 Value ($000) $5 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 30,057 Value ($000) $5,324 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 31,520 Value ($000) $6,452 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 31,929 Value ($000) $7,595 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 32,482 Value ($000) $7,420 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 33,009 Value ($000) $6,383 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 34,558 Value ($000) $7,350 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 37,249 Value ($000) $7,607 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 106,028 Value ($000) $19,302 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 145,900 Value ($000) $23,715 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 145,900 Value ($000) $23,715 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 162,289 Value ($000) $28,061 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 171,387 Value ($000) $34,401 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 171,291 Value ($000) $36,201 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 178,892 Value ($000) $34,725 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 184,935 Value ($000) $30,437 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 189,331 Value ($000) $35,617 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 184,583 Value ($000) $31,418 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 197,687 Value ($000) $32,404 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 194,091 Value ($000) $31,393 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 187,811 Value ($000) $27,429 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 187,608 Value ($000) $25,455 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 195,301 Value ($000) $24,460 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 217,175 Value ($000) $25,801 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 201,096 Value ($000) $23,197 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 194,958 Value ($000) $20,377 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 177,713 Value ($000) $17,309 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 167,938 Value ($000) $16,131 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 151,908 Value ($000) $13,762 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 109,588 Value ($000) $10,163 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 91,705 Value ($000) $8,534 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 22,355 Value ($000) $2,117 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 22,380 Value ($000) $1,984 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 23,780 Value ($000) $1,902 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 33,420 Value ($000) $2,371 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 174,158 Value ($000) $12,892 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 162,733 Value ($000) $12,768 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 151,154 Value ($000) $11,168 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 134,055 Value ($000) $10,181 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	72,987	$19,931	$270.74	$255.99 - $286.42
Q3 2025	73,561	$19,875	$269.86	$256.10 - $285.59
Q2 2025	74,351	$20,493	$268.48	$245.09 - $286.76
Q1 2025	73,283	$19,441	$242.42	$220.42 - $264.20
Q4 2024	71,646	$16,638	$219.66	$203.87 - $237.29
Q3 2024	71,301	$15,733	$196.43	$183.11 - $210.94
Q2 2024	71,686	$14,093	$194.99	$180.77 - $204.95
Q1 2024	69,832	$15,034	$197.23	$183.34 - $208.74
Q4 2023	23,361	$4,920	$194.65	$180.11 - $203.65
Q3 2023	27,744	$5,555	$180.18	$163.01 - $189.80
Q2 2023	30,025	$5,563	$166.51	$158.09 - $176.59
Q1 2023	23,708	$4,541	$161.97	$148.93 - $172.73
Q4 2022	27,076	$5	$150.96	$144.26 - $159.82
Q3 2022	30,057	$5,324	$170.51	$151.62 - $181.98
Q2 2022	31,520	$6,452	$181.95	$159.63 - $211.79
Q1 2022	31,929	$7,595	$200.71	$186.03 - $219.30
Q4 2021	32,482	$7,420	$184.82	$160.60 - $197.45
Q3 2021	33,009	$6,383	$169.20	$155.72 - $180.16
Q2 2021	34,558	$7,350	$175.60	$165.90 - $184.29
Q1 2021	37,249	$7,607	$163.15	$146.86 - $179.32
Q4 2020	106,028	$19,302	$138.43	$119.28 - $152.56
Q3 2020	145,900	$23,715	$136.26	$130.53 - $144.01
Q2 2020	145,900	$23,715	$144.33	$130.16 - $155.99
Q1 2020	162,289	$28,061	$159.61	$106.01 - $180.55
Q4 2019	171,387	$34,401	$162.02	$154.37 - $171.72
Q3 2019	171,291	$36,201	$164.33	$151.73 - $176.73
Q2 2019	178,892	$34,725	$144.47	$128.98 - $160.74
Q1 2019	184,935	$30,437	$137.96	$126.08 - $146.61
Q4 2018	189,331	$35,617	$142.24	$131.13 - $151.59
Q3 2018	184,583	$31,418	$129.10	$121.30 - $135.87
Q2 2018	197,687	$32,404	$124.75	$117.42 - $133.11
Q1 2018	194,091	$31,393	$121.09	$109.17 - $131.01
Q4 2017	187,811	$27,429	$105.45	$97.76 - $114.72
Q3 2017	187,608	$25,455	$92.98	$87.68 - $100.66
Q2 2017	195,301	$24,460	$87.55	$83.91 - $94.04
Q1 2017	217,175	$25,801	$87.56	$82.34 - $92.75
Q4 2016	201,096	$23,197	$78.61	$69.64 - $87.71
Q3 2016	194,958	$20,377	$73.18	$66.90 - $77.66
Q2 2016	177,713	$17,309	$65.83	$61.90 - $68.85
Q1 2016	167,938	$16,131	$62.99	$56.57 - $67.97
Q4 2015	151,908	$13,762	$62.99	$57.97 - $66.70
Q3 2015	109,588	$10,163	$63.10	$55.90 - $66.86
Q2 2015	91,705	$8,534	$61.61	$58.17 - $65.77
Q1 2015	22,355	$2,117	$60.87	$54.73 - $66.34
Q4 2014	22,380	$1,984	$54.29	$48.48 - $60.28
Q3 2014	23,780	$1,902	$47.90	$44.25 - $53.41
Q2 2014	33,420	$2,371	$44.44	$41.87 - $47.27
Q1 2014	174,158	$12,892	$47.34	$44.17 - $50.09
Q4 2013	162,733	$12,768	$47.43	$43.19 - $51.40
Q3 2013	151,154	$11,168	$44.25	$42.16 - $46.84
Q2 2013	134,055	$10,181	$39.16	$34.77 - $47.64