CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

MASSMUTUAL TRUST CO FSB/ADV's Holding History (CIK: 0001103653)

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

Q4 2025

Shares 16,715 Value ($000) $4,565 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 17,158 Value ($000) $4,636 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 16,930 Value ($000) $4,666 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 17,027 Value ($000) $4,517 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 17,229 Value ($000) $4,001 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 17,216 Value ($000) $3,799 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 10,600 Value ($000) $2,084 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 4,058 Value ($000) $874 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 936 Value ($000) $197 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 951 Value ($000) $190 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 937 Value ($000) $174 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 842 Value ($000) $161 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 834 Value ($000) $0 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 800 Value ($000) $142 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 1,104 Value ($000) $226 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 1,309 Value ($000) $311 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 1,706 Value ($000) $390 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 1,725 Value ($000) $334 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 2,274 Value ($000) $484 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 1,596 Value ($000) $326 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 2,555 Value ($000) $465 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 2,649 Value ($000) $443 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 12,170 Value ($000) $1,978 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 14,873 Value ($000) $2,572 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 23,463 Value ($000) $4,709 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 22,551 Value ($000) $4,766 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 22,455 Value ($000) $4,359 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 22,197 Value ($000) $3,653,182 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 24,958 Value ($000) $4,695,099 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 24,908 Value ($000) $4,239,591 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 25,715 Value ($000) $4,215,203 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 28,636 Value ($000) $4,631,587 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 33,334 Value ($000) $4,868,431 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 39,120 Value ($000) $5,307,802 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 45,149 Value ($000) $5,654,461 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 53,839 Value ($000) $6,396,073 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 61,991 Value ($000) $7,150,662 Avg Close $78.61 Range $69.64 - $87.71

Q2 2016

Shares 62,757 Value ($000) $6,112,532 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 53,697 Value ($000) $5,157,597 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 68,758 Value ($000) $6,229,475 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 25,776 Value ($000) $2,060,921 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 24,101 Value ($000) $1,709,966 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 28,611 Value ($000) $2,709,748 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 26,741 Value ($000) $2,370,590 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 25,776 Value ($000) $2,060,921 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 24,051 Value ($000) $1,706,418 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 18,328 Value ($000) $1,356,639 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 12,255 Value ($000) $961,527 Avg Close $47.43 Range $43.19 - $51.40

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	16,715	$4,565	$270.74	$255.99 - $286.42
Q3 2025	17,158	$4,636	$269.86	$256.10 - $285.59
Q2 2025	16,930	$4,666	$268.48	$245.09 - $286.76
Q1 2025	17,027	$4,517	$242.42	$220.42 - $264.20
Q4 2024	17,229	$4,001	$219.66	$203.87 - $237.29
Q3 2024	17,216	$3,799	$196.43	$183.11 - $210.94
Q2 2024	10,600	$2,084	$194.99	$180.77 - $204.95
Q1 2024	4,058	$874	$197.23	$183.34 - $208.74
Q4 2023	936	$197	$194.65	$180.11 - $203.65
Q3 2023	951	$190	$180.18	$163.01 - $189.80
Q2 2023	937	$174	$166.51	$158.09 - $176.59
Q1 2023	842	$161	$161.97	$148.93 - $172.73
Q4 2022	834	$0	$150.96	$144.26 - $159.82
Q3 2022	800	$142	$170.51	$151.62 - $181.98
Q2 2022	1,104	$226	$181.95	$159.63 - $211.79
Q1 2022	1,309	$311	$200.71	$186.03 - $219.30
Q4 2021	1,706	$390	$184.82	$160.60 - $197.45
Q3 2021	1,725	$334	$169.20	$155.72 - $180.16
Q2 2021	2,274	$484	$175.60	$165.90 - $184.29
Q1 2021	1,596	$326	$163.15	$146.86 - $179.32
Q4 2020	2,555	$465	$138.43	$119.28 - $152.56
Q3 2020	2,649	$443	$136.26	$130.53 - $144.01
Q2 2020	12,170	$1,978	$144.33	$130.16 - $155.99
Q1 2020	14,873	$2,572	$159.61	$106.01 - $180.55
Q4 2019	23,463	$4,709	$162.02	$154.37 - $171.72
Q3 2019	22,551	$4,766	$164.33	$151.73 - $176.73
Q2 2019	22,455	$4,359	$144.47	$128.98 - $160.74
Q1 2019	22,197	$3,653,182	$137.96	$126.08 - $146.61
Q4 2018	24,958	$4,695,099	$142.24	$131.13 - $151.59
Q3 2018	24,908	$4,239,591	$129.10	$121.30 - $135.87
Q2 2018	25,715	$4,215,203	$124.75	$117.42 - $133.11
Q1 2018	28,636	$4,631,587	$121.09	$109.17 - $131.01
Q4 2017	33,334	$4,868,431	$105.45	$97.76 - $114.72
Q3 2017	39,120	$5,307,802	$92.98	$87.68 - $100.66
Q2 2017	45,149	$5,654,461	$87.55	$83.91 - $94.04
Q1 2017	53,839	$6,396,073	$87.56	$82.34 - $92.75
Q4 2016	61,991	$7,150,662	$78.61	$69.64 - $87.71
Q2 2016	62,757	$6,112,532	$65.83	$61.90 - $68.85
Q1 2016	53,697	$5,157,597	$62.99	$56.57 - $67.97
Q4 2015	68,758	$6,229,475	$62.99	$57.97 - $66.70
Q3 2015	25,776	$2,060,921	$63.10	$55.90 - $66.86
Q2 2015	24,101	$1,709,966	$61.61	$58.17 - $65.77
Q1 2015	28,611	$2,709,748	$60.87	$54.73 - $66.34
Q4 2014	26,741	$2,370,590	$54.29	$48.48 - $60.28
Q3 2014	25,776	$2,060,921	$47.90	$44.25 - $53.41
Q2 2014	24,051	$1,706,418	$44.44	$41.87 - $47.27
Q1 2014	18,328	$1,356,639	$47.34	$44.17 - $50.09
Q4 2013	12,255	$961,527	$47.43	$43.19 - $51.40