CME GROUP INC

Ticker: CME CUSIP: 12572Q105 Class: COM

Mitsubishi UFJ Trust & Banking Corp's Holding History (CIK: 0001462160)

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

Q4 2025

Shares 255,100 Value ($000) $69,663 Avg Close $270.74 Range $255.99 - $286.42

Q3 2025

Shares 233,235 Value ($000) $63,018 Avg Close $269.86 Range $256.10 - $285.59

Q2 2025

Shares 233,866 Value ($000) $64,458 Avg Close $268.48 Range $245.09 - $286.76

Q1 2025

Shares 217,597 Value ($000) $57,726 Avg Close $242.42 Range $220.42 - $264.20

Q4 2024

Shares 228,050 Value ($000) $52,960 Avg Close $219.66 Range $203.87 - $237.29

Q3 2024

Shares 241,924 Value ($000) $53,381 Avg Close $196.43 Range $183.11 - $210.94

Q2 2024

Shares 250,011 Value ($000) $49,152 Avg Close $194.99 Range $180.77 - $204.95

Q1 2024

Shares 264,922 Value ($000) $57,026 Avg Close $197.23 Range $183.34 - $208.74

Q4 2023

Shares 282,820 Value ($000) $59,562 Avg Close $194.65 Range $180.11 - $203.65

Q3 2023

Shares 287,920 Value ($000) $57,647 Avg Close $180.18 Range $163.01 - $189.80

Q2 2023

Shares 291,055 Value ($000) $53,930 Avg Close $166.51 Range $158.09 - $176.59

Q1 2023

Shares 291,509 Value ($000) $55,830 Avg Close $161.97 Range $148.93 - $172.73

Q4 2022

Shares 286,423 Value ($000) $48,165 Avg Close $150.96 Range $144.26 - $159.82

Q3 2022

Shares 261,422 Value ($000) $46,306 Avg Close $170.51 Range $151.62 - $181.98

Q2 2022

Shares 275,902 Value ($000) $56,476 Avg Close $181.95 Range $159.63 - $211.79

Q1 2022

Shares 257,738 Value ($000) $61,305 Avg Close $200.71 Range $186.03 - $219.30

Q4 2021

Shares 268,092 Value ($000) $61,248 Avg Close $184.82 Range $160.60 - $197.45

Q3 2021

Shares 292,386 Value ($000) $56,541 Avg Close $169.20 Range $155.72 - $180.16

Q2 2021

Shares 296,188 Value ($000) $62,993 Avg Close $175.60 Range $165.90 - $184.29

Q1 2021

Shares 296,697 Value ($000) $60,103 Avg Close $163.15 Range $146.86 - $179.32

Q4 2020

Shares 357,923 Value ($000) $65,161 Avg Close $138.43 Range $119.28 - $152.56

Q3 2020

Shares 429,405 Value ($000) $71,844 Avg Close $136.26 Range $130.53 - $144.01

Q2 2020

Shares 439,509 Value ($000) $71,438 Avg Close $144.33 Range $130.16 - $155.99

Q1 2020

Shares 458,407 Value ($000) $79,264 Avg Close $159.61 Range $106.01 - $180.55

Q4 2019

Shares 436,133 Value ($000) $87,540 Avg Close $162.02 Range $154.37 - $171.72

Q3 2019

Shares 428,030 Value ($000) $91,478 Avg Close $164.33 Range $151.73 - $176.73

Q2 2019

Shares 420,258 Value ($000) $81,488 Avg Close $144.47 Range $128.98 - $160.74

Q1 2019

Shares 384,540 Value ($000) $62,588 Avg Close $137.96 Range $126.08 - $146.61

Q4 2018

Shares 398,237 Value ($000) $74,916 Avg Close $142.24 Range $131.13 - $151.59

Q3 2018

Shares 401,497 Value ($000) $68,339 Avg Close $129.10 Range $121.30 - $135.87

Q2 2018

Shares 840,922 Value ($000) $137,844 Avg Close $124.75 Range $117.42 - $133.11

Q1 2018

Shares 762,854 Value ($000) $123,384 Avg Close $121.09 Range $109.17 - $131.01

Q4 2017

Shares 782,041 Value ($000) $114,217 Avg Close $105.45 Range $97.76 - $114.72

Q3 2017

Shares 775,871 Value ($000) $105,270 Avg Close $92.98 Range $87.68 - $100.66

Q2 2017

Shares 792,045 Value ($000) $99,196 Avg Close $87.55 Range $83.91 - $94.04

Q1 2017

Shares 802,273 Value ($000) $95,310 Avg Close $87.56 Range $82.34 - $92.75

Q4 2016

Shares 804,582 Value ($000) $92,809 Avg Close $78.61 Range $69.64 - $87.71

Q3 2016

Shares 958,052 Value ($000) $100,136 Avg Close $73.18 Range $66.90 - $77.66

Q2 2016

Shares 875,116 Value ($000) $85,236 Avg Close $65.83 Range $61.90 - $68.85

Q1 2016

Shares 767,356 Value ($000) $73,705 Avg Close $62.99 Range $56.57 - $67.97

Q4 2015

Shares 715,518 Value ($000) $64,826 Avg Close $62.99 Range $57.97 - $66.70

Q3 2015

Shares 727,225 Value ($000) $67,443 Avg Close $63.10 Range $55.90 - $66.86

Q2 2015

Shares 652,732 Value ($000) $60,743 Avg Close $61.61 Range $58.17 - $65.77

Q1 2015

Shares 622,024 Value ($000) $58,912 Avg Close $60.87 Range $54.73 - $66.34

Q4 2014

Shares 603,828 Value ($000) $53,529 Avg Close $54.29 Range $48.48 - $60.28

Q3 2014

Shares 578,556 Value ($000) $46,258 Avg Close $47.90 Range $44.25 - $53.41

Q2 2014

Shares 691,801 Value ($000) $49,083 Avg Close $44.44 Range $41.87 - $47.27

Q1 2014

Shares 610,091 Value ($000) $45,159 Avg Close $47.34 Range $44.17 - $50.09

Q4 2013

Shares 598,955 Value ($000) $46,994 Avg Close $47.43 Range $43.19 - $51.40

Q3 2013

Shares 608,845 Value ($000) $44,981 Avg Close $44.25 Range $42.16 - $46.84

Q2 2013

Shares 708,827 Value ($000) $53,835 Avg Close $39.16 Range $34.77 - $47.64

Period	Shares	Value ($000)	Average Close	Price Range
Q4 2025	255,100	$69,663	$270.74	$255.99 - $286.42
Q3 2025	233,235	$63,018	$269.86	$256.10 - $285.59
Q2 2025	233,866	$64,458	$268.48	$245.09 - $286.76
Q1 2025	217,597	$57,726	$242.42	$220.42 - $264.20
Q4 2024	228,050	$52,960	$219.66	$203.87 - $237.29
Q3 2024	241,924	$53,381	$196.43	$183.11 - $210.94
Q2 2024	250,011	$49,152	$194.99	$180.77 - $204.95
Q1 2024	264,922	$57,026	$197.23	$183.34 - $208.74
Q4 2023	282,820	$59,562	$194.65	$180.11 - $203.65
Q3 2023	287,920	$57,647	$180.18	$163.01 - $189.80
Q2 2023	291,055	$53,930	$166.51	$158.09 - $176.59
Q1 2023	291,509	$55,830	$161.97	$148.93 - $172.73
Q4 2022	286,423	$48,165	$150.96	$144.26 - $159.82
Q3 2022	261,422	$46,306	$170.51	$151.62 - $181.98
Q2 2022	275,902	$56,476	$181.95	$159.63 - $211.79
Q1 2022	257,738	$61,305	$200.71	$186.03 - $219.30
Q4 2021	268,092	$61,248	$184.82	$160.60 - $197.45
Q3 2021	292,386	$56,541	$169.20	$155.72 - $180.16
Q2 2021	296,188	$62,993	$175.60	$165.90 - $184.29
Q1 2021	296,697	$60,103	$163.15	$146.86 - $179.32
Q4 2020	357,923	$65,161	$138.43	$119.28 - $152.56
Q3 2020	429,405	$71,844	$136.26	$130.53 - $144.01
Q2 2020	439,509	$71,438	$144.33	$130.16 - $155.99
Q1 2020	458,407	$79,264	$159.61	$106.01 - $180.55
Q4 2019	436,133	$87,540	$162.02	$154.37 - $171.72
Q3 2019	428,030	$91,478	$164.33	$151.73 - $176.73
Q2 2019	420,258	$81,488	$144.47	$128.98 - $160.74
Q1 2019	384,540	$62,588	$137.96	$126.08 - $146.61
Q4 2018	398,237	$74,916	$142.24	$131.13 - $151.59
Q3 2018	401,497	$68,339	$129.10	$121.30 - $135.87
Q2 2018	840,922	$137,844	$124.75	$117.42 - $133.11
Q1 2018	762,854	$123,384	$121.09	$109.17 - $131.01
Q4 2017	782,041	$114,217	$105.45	$97.76 - $114.72
Q3 2017	775,871	$105,270	$92.98	$87.68 - $100.66
Q2 2017	792,045	$99,196	$87.55	$83.91 - $94.04
Q1 2017	802,273	$95,310	$87.56	$82.34 - $92.75
Q4 2016	804,582	$92,809	$78.61	$69.64 - $87.71
Q3 2016	958,052	$100,136	$73.18	$66.90 - $77.66
Q2 2016	875,116	$85,236	$65.83	$61.90 - $68.85
Q1 2016	767,356	$73,705	$62.99	$56.57 - $67.97
Q4 2015	715,518	$64,826	$62.99	$57.97 - $66.70
Q3 2015	727,225	$67,443	$63.10	$55.90 - $66.86
Q2 2015	652,732	$60,743	$61.61	$58.17 - $65.77
Q1 2015	622,024	$58,912	$60.87	$54.73 - $66.34
Q4 2014	603,828	$53,529	$54.29	$48.48 - $60.28
Q3 2014	578,556	$46,258	$47.90	$44.25 - $53.41
Q2 2014	691,801	$49,083	$44.44	$41.87 - $47.27
Q1 2014	610,091	$45,159	$47.34	$44.17 - $50.09
Q4 2013	598,955	$46,994	$47.43	$43.19 - $51.40
Q3 2013	608,845	$44,981	$44.25	$42.16 - $46.84
Q2 2013	708,827	$53,835	$39.16	$34.77 - $47.64