CME Group (CME)

CME
🏛️ Estados Unidos →
264.64
Última Actualización: 2025-10-03
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:31 283.76 288.13 283.15 283.86 41.1K
09:32 283.34 283.34 283.34 283.34 5.5K
09:33 283.06 283.40 282.83 283.15 20.4K
09:34 283.15 283.15 282.80 282.80 6.1K
09:35 282.81 283.03 282.81 283.02 3.3K
09:36 283.23 283.23 282.75 282.75 3.4K
09:37 282.75 283.13 282.71 283.13 5.4K
09:38 283.13 283.15 282.82 283.04 2.4K
09:39 283.04 283.04 282.77 282.77 2.4K
09:40 282.77 282.94 282.77 282.94 2.6K
09:41 282.94 282.94 282.80 282.90 5.1K
09:42 282.82 282.98 282.82 282.98 2.5K
09:43 282.98 283.20 282.98 283.20 1.6K
09:44 283.20 283.22 283.20 283.22 0.4K
09:45 283.22 283.36 283.22 283.36 0.6K
09:46 283.24 283.48 283.24 283.35 3.9K
09:47 283.35 283.35 283.07 283.07 4.8K
09:48 283.27 283.35 283.27 283.35 2.6K
09:49 283.35 283.35 283.21 283.26 3.3K
09:50 282.95 283.02 282.95 283.02 11.0K
09:51 283.02 283.15 283.02 283.15 3.0K
09:52 283.15 283.15 283.06 283.14 4.9K
09:53 283.14 283.24 283.06 283.20 3.7K
09:54 283.20 283.26 283.18 283.26 3.8K
09:55 283.26 283.26 283.06 283.06 1.8K
09:56 283.16 283.36 283.15 283.36 6.3K
09:57 283.36 283.43 283.36 283.43 8.4K
09:58 283.43 283.46 283.35 283.35 2.3K
09:59 283.35 283.35 283.34 283.35 3.2K
10:00 283.35 283.72 283.30 283.65 11.6K
10:01 283.65 283.65 283.43 283.43 2.2K
10:02 283.42 283.43 283.42 283.43 1.3K
10:03 283.43 283.43 283.08 283.08 4.2K
10:04 283.08 283.08 282.69 282.69 3.2K
10:05 282.69 282.69 282.69 282.69 1.6K
10:06 282.69 282.69 282.22 282.22 2.4K
10:07 282.15 282.15 281.95 281.95 7.2K
10:08 281.84 282.14 281.84 282.14 5.7K
10:09 282.14 282.35 282.14 282.21 3.2K
10:10 282.21 282.21 282.13 282.13 1.6K
10:11 282.13 282.19 281.77 281.77 4.0K
10:12 281.77 281.77 281.38 281.38 2.5K
10:13 281.42 281.48 281.40 281.40 3.9K
10:14 281.52 281.83 281.52 281.83 4.0K
10:15 281.91 281.93 281.91 281.93 1.8K
10:16 281.93 281.94 281.93 281.94 0.7K
10:17 282.25 282.41 282.01 282.03 5.0K
10:18 282.17 282.20 282.05 282.05 6.7K
10:19 282.03 282.16 282.01 282.13 6.9K
10:20 282.29 282.29 282.20 282.20 1.8K
10:21 282.29 282.58 282.28 282.58 3.8K
10:22 282.58 282.70 282.46 282.70 2.8K
10:23 282.70 282.79 282.70 282.79 4.4K
10:24 282.79 282.94 282.79 282.94 1.2K
10:25 282.79 282.79 282.23 282.23 6.6K
10:26 282.23 282.35 282.20 282.20 2.4K
10:27 282.33 282.33 282.13 282.13 2.3K
10:28 282.16 282.35 282.16 282.16 5.7K
10:29 282.16 282.16 282.16 282.16 0.5K
10:30 282.23 282.47 282.23 282.47 12.7K
10:31 282.38 282.76 282.38 282.76 4.0K
10:32 282.76 282.97 282.76 282.97 1.6K
10:33 282.97 283.06 282.97 283.06 1.6K
10:34 282.95 283.01 282.79 282.79 3.4K
10:35 282.87 282.88 282.87 282.88 3.2K
10:36 282.88 282.99 282.88 282.99 0.8K
10:37 282.87 282.96 282.66 282.66 5.7K
10:38 282.71 282.71 282.42 282.42 2.7K
10:39 282.42 282.52 282.41 282.52 3.4K
10:40 282.52 282.54 282.52 282.54 0.9K
10:41 282.54 282.56 282.54 282.56 1.9K
10:42 282.56 282.75 282.56 282.75 3.1K
10:43 282.75 282.96 282.69 282.96 5.4K
10:44 282.95 282.95 282.91 282.91 0.8K
10:45 282.91 283.04 282.91 283.04 3.6K
10:46 282.97 283.00 282.97 283.00 1.6K
10:47 283.00 283.01 283.00 283.01 0.5K
10:48 283.01 283.14 283.01 283.14 0.8K
10:49 283.14 283.14 283.05 283.07 1.7K
10:50 283.07 283.07 282.95 282.95 4.2K
10:51 282.95 282.95 282.88 282.95 1.6K
10:52 282.88 283.11 282.88 283.11 4.4K
10:53 283.11 283.11 283.05 283.11 1.4K
10:54 283.06 283.06 282.96 283.05 1.0K
10:55 283.19 283.25 283.12 283.12 4.4K
10:56 283.12 283.32 283.12 283.32 2.3K
10:57 283.32 283.42 283.32 283.34 1.7K
10:58 283.34 283.34 283.30 283.30 1.6K
10:59 283.30 283.36 283.29 283.29 1.7K
11:00 283.29 283.42 283.29 283.32 4.6K
11:01 283.36 283.43 283.32 283.43 4.3K
11:02 283.42 283.42 283.40 283.40 0.8K
11:03 283.32 283.32 283.13 283.13 5.4K
11:04 283.00 283.05 282.98 283.05 11.8K
11:05 283.05 283.05 283.05 283.05 0.8K
11:06 283.05 283.07 282.85 282.85 3.1K
11:07 282.85 282.85 282.73 282.73 2.7K
11:08 282.73 282.73 282.55 282.55 1.5K
11:09 282.55 282.55 282.45 282.45 1.9K
11:10 282.50 282.63 282.44 282.63 4.1K
11:11 282.52 282.76 282.52 282.76 2.7K
11:12 282.68 282.68 282.68 282.68 2.5K
11:13 282.65 282.65 282.43 282.43 4.7K
11:14 282.36 282.37 282.35 282.35 2.6K
11:15 282.32 282.47 282.28 282.35 2.5K
11:16 282.28 282.28 282.28 282.28 0.8K
11:17 282.34 282.35 282.02 282.02 2.8K
11:18 282.02 282.02 281.99 281.99 1.6K
11:19 281.99 281.99 281.95 281.96 5.1K
11:20 282.04 282.27 282.04 282.22 4.2K
11:21 282.22 282.35 282.22 282.35 1.9K
11:22 282.35 282.35 282.24 282.24 8.9K
11:23 282.73 282.73 282.55 282.55 3.6K
11:24 282.55 282.55 282.55 282.55 0.7K
11:25 282.51 282.51 282.49 282.49 5.0K
11:26 282.50 282.50 282.47 282.47 1.7K
11:27 282.47 282.79 282.47 282.72 6.2K
11:28 282.79 282.79 282.68 282.68 0.6K
11:29 282.68 282.70 282.54 282.70 0.9K
11:30 282.71 282.87 282.71 282.82 3.0K
11:31 282.73 282.78 282.72 282.78 2.9K
11:32 282.99 283.36 282.99 283.19 11.4K
11:33 283.19 283.41 283.19 283.41 3.2K
11:34 283.23 283.35 283.22 283.22 5.3K
11:35 283.22 283.22 283.22 283.22 2.2K
11:36 283.22 283.22 283.17 283.20 2.8K
11:37 283.20 283.29 283.20 283.29 1.4K
11:38 283.29 283.61 283.29 283.61 4.5K
11:39 283.39 283.63 283.39 283.63 1.0K
11:40 283.63 283.83 283.63 283.83 1.8K
11:41 283.83 283.83 283.69 283.70 1.5K
11:42 283.80 283.86 283.65 283.65 11.9K
11:43 283.65 283.85 283.65 283.85 2.0K
11:44 283.85 284.00 283.85 284.00 2.1K
11:45 284.00 284.12 284.00 284.02 2.4K
11:46 284.03 284.04 284.03 284.04 1.8K
11:47 283.92 283.92 283.82 283.88 3.4K
11:48 283.88 283.88 283.88 283.88 0.8K
11:49 283.88 283.88 283.84 283.86 2.6K
11:50 283.86 283.92 283.86 283.92 0.5K
11:51 283.95 283.95 283.87 283.88 1.8K
11:52 283.88 283.91 283.88 283.91 0.5K
11:53 283.91 283.91 283.89 283.89 0.7K
11:54 283.82 283.97 283.71 283.97 12.9K
11:55 283.97 283.97 283.97 283.97 1.6K
11:56 283.97 284.00 283.87 283.89 2.6K
11:57 283.89 283.89 283.88 283.88 2.8K
11:58 283.88 283.88 283.88 283.88 0.5K
11:59 283.86 283.88 283.86 283.88 4.0K
12:00 283.76 283.82 283.76 283.82 2.3K
12:01 283.82 283.82 283.81 283.81 1.2K
12:02 283.76 283.89 283.65 283.89 8.5K
12:03 284.05 284.05 284.05 284.05 1.9K
12:04 284.05 284.29 284.05 284.29 1.9K
12:05 284.35 284.35 284.35 284.35 1.2K
12:06 284.36 284.36 284.32 284.35 1.6K
12:07 284.35 284.35 284.35 284.35 0.6K
12:08 284.35 284.35 284.31 284.31 1.3K
12:09 284.31 284.31 284.20 284.20 7.3K
12:10 284.25 284.41 284.19 284.41 6.8K
12:11 284.30 284.36 284.30 284.36 1.6K
12:12 284.33 284.33 284.33 284.33 1.1K
12:13 284.22 284.27 284.22 284.27 4.8K
12:14 284.27 284.32 284.27 284.27 1.2K
12:15 284.32 284.32 284.27 284.31 2.5K
12:16 284.31 284.31 284.21 284.26 4.6K
12:17 284.26 284.26 284.06 284.06 6.1K
12:18 284.06 284.10 284.06 284.10 1.5K
12:19 284.10 284.10 284.10 284.10 2.1K
12:20 284.10 284.24 284.03 284.24 5.6K
12:21 284.15 284.15 284.00 284.00 5.3K
12:22 283.80 283.82 283.80 283.82 1.6K
12:23 283.82 283.82 283.67 283.67 1.7K
12:24 283.67 283.67 283.67 283.67 1.0K
12:25 283.67 283.67 283.43 283.67 5.2K
12:26 283.73 283.76 283.73 283.76 1.5K
12:27 283.76 283.76 283.76 283.76 0.8K
12:28 283.74 283.74 283.60 283.60 4.0K
12:29 283.60 283.60 283.60 283.60 1.8K
12:30 283.67 283.67 283.56 283.64 2.5K
12:31 283.74 283.74 283.74 283.74 1.7K
12:32 283.74 283.76 283.63 283.76 1.2K
12:33 283.62 283.62 283.62 283.62 1.8K
12:34 283.62 283.62 283.62 283.62 1.1K
12:35 283.50 283.53 283.50 283.53 1.4K
12:36 283.53 283.70 283.53 283.66 3.8K
12:37 283.66 283.79 283.66 283.78 3.0K
12:38 283.78 283.78 283.78 283.78 0.7K
12:39 283.60 283.60 283.56 283.56 2.0K
12:40 283.64 283.79 283.64 283.79 3.6K
12:41 283.79 283.86 283.79 283.86 1.0K
12:42 283.87 283.99 283.87 283.90 2.1K
12:43 283.90 283.99 283.88 283.99 1.0K
12:44 283.99 284.00 283.97 283.97 0.4K
12:45 283.97 284.02 283.91 284.02 3.8K
12:46 284.02 284.12 284.02 284.12 0.7K
12:47 284.12 284.12 284.08 284.08 0.6K
12:48 284.08 284.08 283.92 283.92 4.3K
12:49 283.92 283.95 283.90 283.95 0.9K
12:50 283.86 283.97 283.86 283.97 0.8K
12:51 283.97 283.97 283.92 283.92 1.3K
12:52 284.01 284.01 284.01 284.01 0.8K
12:53 284.01 284.01 283.89 283.96 2.1K
12:54 283.96 284.03 283.96 284.03 0.8K
12:55 284.03 284.05 284.03 284.05 0.8K
12:56 284.05 284.05 283.96 283.96 0.9K
12:57 283.98 284.10 283.98 284.10 1.3K
12:58 283.98 283.98 283.98 283.98 0.4K
12:59 283.98 284.13 283.98 284.13 3.1K
13:00 284.02 284.14 284.02 284.11 6.7K
13:01 284.11 284.11 283.91 283.91 0.2K
13:02 284.11 284.11 283.91 284.02 1.9K
13:03 284.02 284.02 284.02 284.02 0.6K
13:04 283.92 284.12 283.92 284.12 1.0K
13:05 284.12 284.12 284.07 284.09 0.8K
13:06 284.09 284.09 283.93 283.93 2.3K
13:07 283.84 283.84 283.84 283.84 1.3K
13:08 283.84 283.84 283.77 283.77 1.2K
13:09 283.77 283.92 283.77 283.92 2.6K
13:10 283.92 283.94 283.92 283.94 0.4K
13:11 283.94 283.94 283.93 283.93 0.6K
13:12 283.93 283.93 283.83 283.92 0.7K
13:13 283.92 284.00 283.91 284.00 3.4K
13:14 284.00 284.01 283.97 284.01 3.7K
13:15 284.01 284.02 283.95 284.02 2.1K
13:16 284.02 284.04 284.02 284.02 1.9K
13:17 284.02 284.12 284.02 284.12 0.6K
13:18 284.03 284.03 283.96 283.96 2.0K
13:19 283.96 284.12 283.96 284.12 4.1K
13:20 284.14 284.14 283.97 283.98 3.2K
13:21 283.88 284.02 283.88 283.93 1.7K
13:22 283.93 283.97 283.93 283.97 1.4K
13:23 284.06 284.09 284.06 284.09 1.1K
13:24 284.08 284.08 283.84 283.84 2.6K
13:25 283.92 283.92 283.92 283.92 1.7K
13:26 283.92 284.05 283.92 284.01 2.3K
13:27 284.01 284.01 284.01 284.01 0.8K
13:28 284.10 284.10 284.06 284.06 1.2K
13:29 284.01 284.06 284.01 284.01 1.9K
13:30 284.01 284.01 284.01 284.01 1.6K
13:31 284.01 284.14 284.00 284.14 7.7K
13:32 284.14 284.19 284.14 284.19 2.3K
13:33 284.37 284.37 284.27 284.36 2.1K
13:34 284.36 284.44 284.25 284.25 6.7K
13:35 284.21 284.21 284.16 284.16 1.6K
13:36 284.49 284.49 284.47 284.47 8.5K
13:37 284.47 284.47 284.47 284.47 1.0K
13:38 284.59 284.88 284.59 284.70 12.9K
13:39 284.91 284.91 284.68 284.68 1.0K
13:40 284.68 284.69 284.57 284.57 3.5K
13:41 284.57 284.63 284.57 284.63 14.0K
13:42 284.66 284.66 284.32 284.32 7.8K
13:43 284.32 284.47 284.32 284.47 1.8K
13:44 284.47 284.47 284.47 284.47 0.7K
13:45 284.47 284.70 284.47 284.70 6.0K
13:46 284.69 284.69 284.52 284.52 1.5K
13:47 284.52 284.52 284.52 284.52 1.0K
13:48 284.52 284.53 284.52 284.53 0.5K
13:49 284.52 284.52 284.52 284.52 1.9K
13:50 284.52 284.52 284.44 284.44 1.1K
13:51 284.44 284.44 284.44 284.44 0.4K
13:52 284.44 284.51 284.35 284.35 4.3K
13:53 284.35 284.35 284.35 284.35 0.9K
13:54 284.35 284.35 284.11 284.11 1.8K
13:55 284.11 284.11 283.94 283.94 5.7K
13:56 283.93 284.08 283.93 284.08 2.0K
13:57 284.08 284.08 284.02 284.02 1.4K
13:58 284.09 284.27 284.09 284.27 3.8K
13:59 284.23 284.23 284.13 284.13 1.9K
14:00 284.13 284.13 284.13 284.13 0.4K
14:01 284.13 284.23 284.13 284.17 1.6K
14:02 284.17 284.34 284.17 284.34 1.5K
14:03 284.34 284.34 284.22 284.22 2.3K
14:04 284.22 284.22 284.22 284.22 1.2K
14:05 284.27 284.28 284.27 284.28 1.8K
14:06 284.25 284.25 284.23 284.25 0.9K
14:07 284.25 284.25 284.25 284.25 0.7K
14:08 284.25 284.33 284.21 284.33 3.2K
14:09 284.33 284.33 284.19 284.19 2.6K
14:10 284.20 284.20 284.12 284.12 2.0K
14:11 284.16 284.34 284.16 284.29 3.6K
14:12 284.31 284.43 284.31 284.43 4.1K
14:13 284.43 284.44 284.43 284.44 2.1K
14:14 284.44 284.61 284.44 284.61 3.8K
14:15 284.61 284.61 284.54 284.54 2.2K
14:16 284.54 284.55 284.54 284.55 1.1K
14:17 284.55 284.56 284.51 284.56 1.6K
14:18 284.56 284.56 284.56 284.56 1.5K
14:19 284.56 284.62 284.56 284.62 2.7K
14:20 284.62 284.63 284.62 284.62 2.4K
14:21 284.62 284.65 284.57 284.57 3.3K
14:22 284.57 284.64 284.57 284.64 2.0K
14:23 284.64 284.64 284.64 284.64 1.5K
14:24 284.64 284.69 284.64 284.64 1.4K
14:25 284.64 284.64 284.58 284.58 1.2K
14:26 284.66 284.66 284.52 284.52 2.6K
14:27 284.73 284.73 284.59 284.59 1.4K
14:28 284.59 284.69 284.59 284.69 1.7K
14:29 284.76 284.76 284.76 284.76 2.3K
14:30 284.76 284.76 284.56 284.56 5.7K
14:31 284.56 284.65 284.56 284.65 0.9K
14:32 284.65 284.70 284.65 284.70 0.8K
14:33 284.70 284.70 284.66 284.66 0.4K
14:34 284.59 284.66 284.59 284.66 1.2K
14:35 284.61 284.68 284.61 284.68 2.3K
14:36 284.68 284.68 284.67 284.67 2.8K
14:37 284.67 284.79 284.64 284.79 4.2K
14:38 284.79 284.79 284.79 284.79 0.5K
14:39 284.79 284.79 284.78 284.78 0.4K
14:40 284.66 284.81 284.66 284.72 1.8K
14:41 284.63 284.63 284.59 284.59 3.3K
14:42 284.59 284.59 284.59 284.59 0.7K
14:43 284.52 284.52 284.41 284.50 1.6K
14:44 284.42 284.42 284.41 284.41 1.4K
14:45 284.41 284.42 284.41 284.42 0.7K
14:46 284.42 284.56 284.42 284.56 3.8K
14:47 284.56 284.56 284.54 284.54 0.3K
14:48 284.54 284.54 284.54 284.54 0.5K
14:49 284.54 284.54 284.38 284.41 2.8K
14:50 284.38 284.42 284.28 284.28 1.9K
14:51 284.28 284.33 284.28 284.33 0.6K
14:52 284.25 284.25 284.18 284.18 5.8K
14:53 284.30 284.36 284.19 284.30 4.4K
14:54 284.30 284.41 284.27 284.41 1.5K
14:55 284.41 284.45 284.38 284.38 1.0K
14:56 284.38 284.38 284.38 284.38 0.3K
14:57 284.38 284.38 284.28 284.35 1.7K
14:58 284.43 284.43 284.30 284.36 1.5K
14:59 284.36 284.36 284.28 284.36 1.1K
15:00 284.36 284.44 284.36 284.36 2.5K
15:01 284.36 284.38 284.36 284.38 1.8K
15:02 284.38 284.47 284.38 284.45 4.4K
15:03 284.57 284.57 284.56 284.56 3.0K
15:04 284.56 284.56 284.56 284.56 0.4K
15:05 284.56 284.68 284.56 284.56 5.0K
15:06 284.64 284.66 284.64 284.66 1.6K
15:07 284.66 284.66 284.47 284.47 2.6K
15:08 284.45 284.45 284.44 284.44 1.9K
15:09 284.52 284.52 284.39 284.39 1.3K
15:10 284.27 284.38 284.27 284.38 4.9K
15:11 284.38 284.38 284.38 284.38 0.8K
15:12 284.38 284.38 284.23 284.23 2.0K
15:13 284.29 284.29 284.23 284.28 9.8K
15:14 284.28 284.30 284.11 284.11 3.4K
15:15 284.11 284.28 284.11 284.28 2.3K
15:16 284.22 284.22 284.22 284.22 0.7K
15:17 284.22 284.30 284.22 284.26 2.0K
15:18 284.33 284.33 284.26 284.32 2.1K
15:19 284.27 284.33 284.23 284.23 8.0K
15:20 284.23 284.45 284.23 284.42 6.3K
15:21 284.49 284.52 284.47 284.51 3.2K
15:22 284.51 284.52 284.46 284.50 3.8K
15:23 284.50 284.50 284.42 284.42 2.9K
15:24 284.42 284.45 284.42 284.43 1.7K
15:25 284.47 284.49 284.44 284.45 2.7K
15:26 284.45 284.49 284.41 284.49 2.3K
15:27 284.41 284.62 284.40 284.61 6.5K
15:28 284.61 284.61 284.61 284.61 0.6K
15:29 284.61 284.62 284.61 284.61 1.4K
15:30 284.61 284.61 284.61 284.61 1.1K
15:31 284.64 284.64 284.55 284.55 4.7K
15:32 284.55 284.75 284.55 284.75 5.7K
15:33 284.66 284.66 284.64 284.64 1.0K
15:34 284.64 284.71 284.63 284.69 3.9K
15:35 284.69 284.69 284.67 284.67 4.3K
15:36 284.67 284.68 284.67 284.67 3.5K
15:37 284.67 284.67 284.45 284.45 2.2K
15:38 284.52 284.60 284.49 284.60 5.2K
15:39 284.60 284.60 284.54 284.54 1.1K
15:40 284.54 284.65 284.54 284.65 4.7K
15:41 284.66 284.68 284.65 284.65 3.4K
15:42 284.65 284.65 284.48 284.48 6.8K
15:43 284.49 284.53 284.38 284.44 6.0K
15:44 284.44 284.44 284.37 284.37 3.3K
15:45 284.37 284.38 284.34 284.38 1.9K
15:46 284.38 284.38 284.33 284.37 2.1K
15:47 284.38 284.38 284.30 284.30 3.3K
15:48 284.30 284.30 284.16 284.16 2.3K
15:49 284.24 284.46 284.24 284.46 11.4K
15:50 284.46 284.46 284.19 284.19 5.4K
15:51 284.20 284.46 284.20 284.43 10.1K
15:52 284.43 284.43 284.21 284.34 9.6K
15:53 284.25 284.44 284.25 284.44 8.7K
15:54 284.33 284.33 284.25 284.25 7.3K
15:55 284.25 284.43 284.21 284.43 19.1K
15:56 284.46 284.46 284.32 284.32 10.0K
15:57 284.32 284.45 284.29 284.45 21.6K
15:58 284.45 284.49 284.41 284.42 13.8K
15:59 284.38 284.45 284.32 284.32 29.6K
16:00 284.32 284.44 284.27 284.36 512.9K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles