CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

TRUST CO OF VERMONT's Holding History (CIK: 0001134008)

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

Q4 2025

Shares 65,905 Value ($000) $17,997 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 63,076 Value ($000) $17,043 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 61,296 Value ($000) $16,894 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 60,896 Value ($000) $16,155 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 57,990 Value ($000) $13,467 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 51,724 Value ($000) $11,413 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 51,002 Value ($000) $10,027 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 49,752 Value ($000) $10,711 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 47,968 Value ($000) $10,102 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 47,831 Value ($000) $9,577 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 45,901 Value ($000) $8,505 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 42,511 Value ($000) $8,142 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 41,387 Value ($000) $6,960 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 41,979 Value ($000) $7,436 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 41,679 Value ($000) $8,532 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 41,599 Value ($000) $9,895 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 41,609 Value ($000) $9,506 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 41,180 Value ($000) $7,964 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 40,734 Value ($000) $8,663 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 39,593 Value ($000) $8,086 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 39,361 Value ($000) $7,166 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 38,844 Value ($000) $6,499 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 38,541 Value ($000) $6,265 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 45,772 Value ($000) $7,914 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 44,638 Value ($000) $8,960 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 44,740 Value ($000) $9,455 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 44,243 Value ($000) $8,588 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 44,180 Value ($000) $7,271 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 44,057 Value ($000) $8,288 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 44,560 Value ($000) $7,584 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 43,772 Value ($000) $7,175 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 43,445 Value ($000) $7,027 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 43,790 Value ($000) $6,396 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 41,389 Value ($000) $5,616 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 42,271 Value ($000) $5,294 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 41,727 Value ($000) $4,957 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 41,697 Value ($000) $4,809 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 41,976 Value ($000) $4,387 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 41,942 Value ($000) $4,086 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 41,252 Value ($000) $3,962 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 40,299 Value ($000) $3,651 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 38,577 Value ($000) $3,577 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 34,709 Value ($000) $3,230 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 32,629 Value ($000) $3,090 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 32,543 Value ($000) $2,885 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 32,909 Value ($000) $2,631 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 31,548 Value ($000) $2,239 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 26,283 Value ($000) $1,945 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 23,876 Value ($000) $1,873 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 22,311 Value ($000) $1,648 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 21,837 Value ($000) $1,659 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	65,905	$17,997	$270.74	$255.99 - $286.42
Q3 2025	63,076	$17,043	$269.86	$256.10 - $285.59
Q2 2025	61,296	$16,894	$268.48	$245.09 - $286.76
Q1 2025	60,896	$16,155	$242.42	$220.42 - $264.20
Q4 2024	57,990	$13,467	$219.66	$203.87 - $237.29
Q3 2024	51,724	$11,413	$196.43	$183.11 - $210.94
Q2 2024	51,002	$10,027	$194.99	$180.77 - $204.95
Q1 2024	49,752	$10,711	$197.23	$183.34 - $208.74
Q4 2023	47,968	$10,102	$194.65	$180.11 - $203.65
Q3 2023	47,831	$9,577	$180.18	$163.01 - $189.80
Q2 2023	45,901	$8,505	$166.51	$158.09 - $176.59
Q1 2023	42,511	$8,142	$161.97	$148.93 - $172.73
Q4 2022	41,387	$6,960	$150.96	$144.26 - $159.82
Q3 2022	41,979	$7,436	$170.51	$151.62 - $181.98
Q2 2022	41,679	$8,532	$181.95	$159.63 - $211.79
Q1 2022	41,599	$9,895	$200.71	$186.03 - $219.30
Q4 2021	41,609	$9,506	$184.82	$160.60 - $197.45
Q3 2021	41,180	$7,964	$169.20	$155.72 - $180.16
Q2 2021	40,734	$8,663	$175.60	$165.90 - $184.29
Q1 2021	39,593	$8,086	$163.15	$146.86 - $179.32
Q4 2020	39,361	$7,166	$138.43	$119.28 - $152.56
Q3 2020	38,844	$6,499	$136.26	$130.53 - $144.01
Q2 2020	38,541	$6,265	$144.33	$130.16 - $155.99
Q1 2020	45,772	$7,914	$159.61	$106.01 - $180.55
Q4 2019	44,638	$8,960	$162.02	$154.37 - $171.72
Q3 2019	44,740	$9,455	$164.33	$151.73 - $176.73
Q2 2019	44,243	$8,588	$144.47	$128.98 - $160.74
Q1 2019	44,180	$7,271	$137.96	$126.08 - $146.61
Q4 2018	44,057	$8,288	$142.24	$131.13 - $151.59
Q3 2018	44,560	$7,584	$129.10	$121.30 - $135.87
Q2 2018	43,772	$7,175	$124.75	$117.42 - $133.11
Q1 2018	43,445	$7,027	$121.09	$109.17 - $131.01
Q4 2017	43,790	$6,396	$105.45	$97.76 - $114.72
Q3 2017	41,389	$5,616	$92.98	$87.68 - $100.66
Q2 2017	42,271	$5,294	$87.55	$83.91 - $94.04
Q1 2017	41,727	$4,957	$87.56	$82.34 - $92.75
Q4 2016	41,697	$4,809	$78.61	$69.64 - $87.71
Q3 2016	41,976	$4,387	$73.18	$66.90 - $77.66
Q2 2016	41,942	$4,086	$65.83	$61.90 - $68.85
Q1 2016	41,252	$3,962	$62.99	$56.57 - $67.97
Q4 2015	40,299	$3,651	$62.99	$57.97 - $66.70
Q3 2015	38,577	$3,577	$63.10	$55.90 - $66.86
Q2 2015	34,709	$3,230	$61.61	$58.17 - $65.77
Q1 2015	32,629	$3,090	$60.87	$54.73 - $66.34
Q4 2014	32,543	$2,885	$54.29	$48.48 - $60.28
Q3 2014	32,909	$2,631	$47.90	$44.25 - $53.41
Q2 2014	31,548	$2,239	$44.44	$41.87 - $47.27
Q1 2014	26,283	$1,945	$47.34	$44.17 - $50.09
Q4 2013	23,876	$1,873	$47.43	$43.19 - $51.40
Q3 2013	22,311	$1,648	$44.25	$42.16 - $46.84
Q2 2013	21,837	$1,659	$39.16	$34.77 - $47.64