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
09:31 271.54 274.26 270.61 271.25 27.4K
09:32 270.93 270.93 270.35 270.35 12.9K
09:33 270.15 270.19 269.60 269.60 5.8K
09:34 269.25 269.67 269.10 269.67 2.8K
09:35 269.10 269.47 268.94 269.40 6.5K
09:36 269.48 269.71 269.48 269.51 4.5K
09:37 269.51 269.92 269.51 269.71 2.4K
09:38 269.71 269.71 269.39 269.67 6.1K
09:39 269.67 269.93 269.46 269.80 6.2K
09:40 269.80 269.82 269.51 269.58 10.3K
09:41 269.58 269.98 269.58 269.98 7.7K
09:42 269.98 270.11 269.98 270.09 5.5K
09:43 270.13 270.13 270.00 270.00 4.1K
09:44 270.00 270.00 269.54 269.72 1.7K
09:45 269.59 269.59 269.37 269.37 5.2K
09:46 269.19 269.19 268.89 269.05 8.9K
09:47 268.57 268.90 268.57 268.90 10.4K
09:48 268.90 268.90 268.90 268.90 1.5K
09:49 268.90 268.90 268.68 268.68 7.0K
09:50 268.76 268.78 268.72 268.78 7.7K
09:51 268.74 268.79 268.63 268.73 6.1K
09:52 268.73 268.73 267.82 267.82 3.9K
09:53 267.82 267.93 267.66 267.78 6.2K
09:54 267.78 267.78 267.58 267.63 3.4K
09:55 267.65 267.68 267.33 267.59 13.3K
09:56 267.59 267.80 267.56 267.73 3.9K
09:57 267.49 267.52 267.29 267.52 3.6K
09:58 267.63 267.63 266.89 266.89 8.2K
09:59 266.93 267.36 266.93 266.95 16.2K
10:00 266.95 267.47 266.95 267.47 6.1K
10:01 267.56 267.80 267.56 267.80 9.6K
10:02 267.76 267.76 267.27 267.27 9.6K
10:03 267.03 267.18 267.03 267.04 5.2K
10:04 267.07 267.07 266.75 266.75 4.0K
10:05 266.75 266.79 266.75 266.79 3.0K
10:06 266.79 266.84 266.32 266.39 9.0K
10:07 266.52 266.56 266.52 266.52 15.1K
10:08 266.52 266.52 266.09 266.09 6.3K
10:09 266.22 266.22 265.55 265.55 17.5K
10:10 265.74 265.74 265.62 265.67 5.2K
10:11 265.67 265.67 265.48 265.58 8.2K
10:12 265.52 265.84 265.52 265.73 13.5K
10:13 265.65 265.65 265.30 265.30 9.2K
10:14 265.26 265.50 265.21 265.21 10.9K
10:15 265.23 265.45 265.23 265.28 14.1K
10:16 265.42 265.58 265.42 265.44 6.9K
10:17 265.44 265.54 265.28 265.44 4.0K
10:18 265.44 265.44 265.43 265.44 15.0K
10:19 265.50 265.50 265.16 265.16 17.8K
10:20 265.24 265.80 265.24 265.68 18.2K
10:21 265.57 265.86 265.57 265.86 20.0K
10:22 265.86 265.86 265.03 265.03 7.0K
10:23 265.33 265.62 265.14 265.46 8.9K
10:24 265.34 265.80 265.23 265.80 26.6K
10:25 265.80 265.80 265.77 265.80 6.4K
10:26 266.17 266.17 266.08 266.08 2.9K
10:27 266.10 266.25 266.01 266.25 10.2K
10:28 266.21 266.22 266.11 266.11 2.9K
10:29 266.11 266.11 265.91 265.97 7.0K
10:30 265.79 265.88 265.79 265.86 4.3K
10:31 265.91 265.91 265.54 265.54 6.9K
10:32 265.65 265.65 265.57 265.60 3.7K
10:33 265.59 265.59 265.30 265.30 3.9K
10:34 265.33 265.58 265.29 265.58 5.6K
10:35 265.58 265.84 265.58 265.84 3.7K
10:36 265.89 266.22 265.89 266.17 8.3K
10:37 266.08 266.08 265.95 265.99 3.0K
10:38 265.99 265.99 265.91 265.91 1.1K
10:39 265.82 265.89 265.82 265.89 3.6K
10:40 265.89 266.01 265.89 266.01 2.2K
10:41 266.01 266.26 266.01 266.26 4.3K
10:42 266.25 266.44 266.25 266.39 2.3K
10:43 266.39 266.45 266.25 266.39 4.0K
10:44 266.30 266.44 266.30 266.32 1.3K
10:45 266.32 266.68 266.32 266.68 5.5K
10:46 266.68 266.68 266.57 266.57 0.8K
10:47 266.57 266.98 266.57 266.98 5.0K
10:48 266.67 266.73 266.67 266.67 4.3K
10:49 266.67 266.98 266.67 266.88 4.2K
10:50 266.92 267.01 266.92 267.01 1.5K
10:51 266.78 266.79 266.77 266.79 2.5K
10:52 266.79 266.79 266.70 266.70 3.9K
10:53 266.78 266.78 266.78 266.78 1.8K
10:54 266.75 267.44 266.75 267.44 6.9K
10:55 267.33 267.47 267.31 267.47 2.8K
10:56 267.47 267.57 267.47 267.47 1.3K
10:57 267.50 267.79 267.50 267.79 5.7K
10:58 267.65 267.80 267.51 267.66 4.0K
10:59 267.67 267.67 267.29 267.29 6.5K
11:00 267.29 267.29 267.29 267.29 0.4K
11:01 267.43 267.57 267.30 267.43 2.2K
11:02 267.43 267.46 267.30 267.38 1.7K
11:03 267.38 267.38 267.38 267.38 1.9K
11:04 267.45 267.47 267.45 267.47 2.0K
11:05 267.14 267.32 267.14 267.29 8.2K
11:06 267.33 267.33 267.23 267.23 4.0K
11:07 267.23 267.23 267.08 267.08 6.5K
11:08 267.15 267.15 267.00 267.09 5.0K
11:09 267.09 267.12 267.09 267.12 1.8K
11:10 267.12 267.12 266.97 267.10 2.3K
11:11 267.10 267.11 267.01 267.01 3.2K
11:12 267.01 267.10 267.01 267.05 1.8K
11:13 267.05 267.08 266.97 266.97 2.4K
11:14 266.99 267.23 266.99 267.23 18.8K
11:15 267.23 267.23 267.06 267.06 8.3K
11:16 267.09 267.38 267.09 267.38 5.3K
11:17 267.38 267.43 267.38 267.43 1.6K
11:18 267.43 267.43 267.34 267.36 7.7K
11:19 267.36 267.55 267.36 267.52 4.9K
11:20 267.52 267.52 267.33 267.33 2.8K
11:21 267.44 267.49 267.41 267.44 3.5K
11:22 267.44 267.45 267.44 267.45 0.8K
11:23 267.45 267.45 267.29 267.29 3.4K
11:24 267.48 267.61 267.48 267.61 6.7K
11:25 267.64 267.64 267.64 267.64 1.9K
11:26 267.64 267.69 267.52 267.52 3.9K
11:27 267.47 267.62 267.47 267.56 4.4K
11:28 267.56 267.64 267.51 267.64 1.9K
11:29 267.68 267.76 267.68 267.76 1.9K
11:30 267.76 267.76 267.74 267.74 1.7K
11:31 267.76 267.76 267.76 267.76 1.7K
11:32 267.76 267.76 267.71 267.71 9.4K
11:33 267.71 267.82 267.71 267.82 1.4K
11:34 267.87 267.95 267.87 267.95 4.5K
11:35 267.95 268.06 267.92 268.06 3.9K
11:36 268.07 268.07 268.06 268.06 1.7K
11:37 268.06 268.06 267.98 267.98 1.2K
11:38 267.98 268.25 267.98 268.25 4.6K
11:39 268.19 268.19 268.19 268.19 1.4K
11:40 268.15 268.15 268.08 268.15 2.6K
11:41 268.20 268.20 268.20 268.20 1.1K
11:42 268.20 268.20 268.20 268.20 1.5K
11:43 268.29 268.35 268.29 268.30 55.5K
11:44 268.30 268.30 268.15 268.15 2.4K
11:45 268.15 268.15 267.99 267.99 3.3K
11:46 267.99 268.08 267.99 268.08 2.3K
11:47 268.08 268.09 268.08 268.09 6.6K
11:48 267.86 267.89 267.82 267.89 19.9K
11:49 267.89 267.99 267.89 267.99 2.1K
11:50 267.78 267.96 267.78 267.96 3.9K
11:51 267.96 267.96 267.91 267.96 3.4K
11:52 268.02 268.02 267.83 267.83 1.9K
11:53 267.96 268.01 267.96 268.00 2.6K
11:54 268.00 268.11 268.00 268.08 23.9K
11:55 268.06 268.06 268.03 268.06 1.5K
11:56 268.06 268.07 268.06 268.07 2.0K
11:57 268.07 268.16 268.06 268.16 1.6K
11:58 268.16 268.54 268.16 268.46 3.9K
11:59 268.47 268.54 268.47 268.54 1.7K
12:00 268.54 268.54 268.52 268.53 2.0K
12:01 268.43 268.51 268.32 268.32 6.7K
12:02 268.48 268.50 268.46 268.46 1.5K
12:03 268.51 268.63 268.51 268.58 1.6K
12:04 268.66 268.66 268.57 268.57 2.6K
12:05 268.57 268.68 268.51 268.51 7.1K
12:06 268.51 268.51 268.34 268.34 2.4K
12:07 268.36 268.42 268.29 268.33 3.0K
12:08 268.33 268.40 268.33 268.40 0.6K
12:09 268.40 268.40 268.21 268.30 4.0K
12:10 268.30 268.30 268.30 268.30 1.8K
12:11 268.30 268.42 268.30 268.42 4.6K
12:12 268.42 268.42 268.36 268.36 2.8K
12:13 268.36 268.36 268.36 268.36 1.2K
12:14 268.36 268.40 268.32 268.32 2.0K
12:15 268.16 268.28 268.16 268.17 4.5K
12:16 268.17 268.39 268.17 268.39 2.9K
12:17 268.39 268.43 268.39 268.43 1.1K
12:18 268.43 268.56 268.43 268.56 2.7K
12:19 268.56 268.56 268.48 268.56 1.7K
12:20 268.56 268.56 268.49 268.54 2.6K
12:21 268.57 268.57 268.57 268.57 1.0K
12:22 268.46 268.50 268.46 268.50 5.0K
12:23 268.52 268.55 268.52 268.52 2.1K
12:24 268.52 268.63 268.52 268.63 1.2K
12:25 268.46 268.55 268.46 268.55 3.0K
12:26 268.46 268.55 268.46 268.50 3.3K
12:27 268.50 268.55 268.50 268.52 7.5K
12:28 268.52 268.52 268.40 268.48 1.6K
12:29 268.48 268.57 268.48 268.54 1.8K
12:30 268.55 268.55 268.55 268.55 1.9K
12:31 268.50 268.51 268.39 268.51 2.2K
12:32 268.51 268.64 268.36 268.64 12.0K
12:33 268.62 268.71 268.55 268.63 4.1K
12:34 268.63 268.63 268.40 268.51 4.0K
12:35 268.61 268.62 268.61 268.62 1.7K
12:36 268.62 268.62 268.49 268.49 1.8K
12:37 268.49 268.49 268.35 268.35 4.0K
12:38 268.39 268.66 268.39 268.66 10.4K
12:39 268.66 268.66 268.50 268.50 4.0K
12:40 268.50 268.50 268.46 268.46 0.6K
12:41 268.55 268.59 268.51 268.55 1.2K
12:42 268.55 268.70 268.55 268.70 3.1K
12:43 268.70 268.70 268.66 268.66 3.8K
12:44 268.66 268.69 268.65 268.65 2.8K
12:45 268.65 268.65 268.48 268.50 2.6K
12:46 268.50 268.68 268.50 268.68 2.3K
12:47 268.68 268.68 268.49 268.49 0.9K
12:48 268.49 268.61 268.49 268.61 1.3K
12:49 268.61 268.61 268.54 268.54 1.4K
12:50 268.54 268.54 268.49 268.49 2.0K
12:51 268.49 268.58 268.49 268.49 2.7K
12:52 268.56 268.60 268.56 268.60 2.4K
12:53 268.60 268.72 268.60 268.72 2.3K
12:54 268.72 269.06 268.72 269.06 3.2K
12:55 269.06 269.11 269.06 269.11 0.5K
12:56 269.11 269.11 268.96 268.96 2.1K
12:57 268.96 268.96 268.96 268.96 0.9K
12:58 268.96 269.03 268.93 269.03 0.8K
12:59 269.03 269.03 268.70 268.70 3.9K
13:00 268.73 268.79 268.73 268.79 2.1K
13:01 268.79 268.96 268.79 268.96 3.1K
13:02 268.96 268.96 268.96 268.96 0.6K
13:03 268.96 268.96 268.80 268.80 0.9K
13:04 268.80 268.80 268.77 268.77 0.7K
13:05 268.77 268.77 268.55 268.55 3.3K
13:06 268.68 268.69 268.67 268.67 1.0K
13:07 268.78 268.81 268.77 268.81 3.2K
13:08 268.81 268.95 268.81 268.95 2.9K
13:09 268.95 268.95 268.95 268.95 0.3K
13:10 269.00 269.00 269.00 269.00 2.7K
13:11 269.00 269.00 269.00 269.00 2.4K
13:12 269.04 269.06 269.04 269.06 4.6K
13:13 269.04 269.08 268.92 269.08 5.4K
13:14 269.08 269.08 269.08 269.08 1.1K
13:15 269.08 269.08 269.08 269.08 0.8K
13:16 269.09 269.09 269.09 269.09 0.9K
13:17 268.97 269.08 268.95 269.08 7.5K
13:18 269.08 269.08 268.99 268.99 1.0K
13:19 268.99 269.05 268.91 269.00 2.2K
13:20 269.00 269.02 269.00 269.02 0.8K
13:21 269.02 269.02 268.87 268.87 3.9K
13:22 268.93 268.93 268.80 268.80 2.0K
13:23 268.80 268.83 268.66 268.67 1.9K
13:24 268.67 268.67 268.67 268.67 0.9K
13:25 268.65 268.88 268.65 268.88 4.6K
13:26 269.06 269.06 268.91 268.91 3.1K
13:27 268.91 268.91 268.79 268.80 1.4K
13:28 268.92 269.01 268.92 268.96 2.7K
13:29 268.96 268.96 268.87 268.87 0.7K
13:30 269.04 269.09 269.04 269.09 1.3K
13:31 269.10 269.10 269.10 269.10 0.5K
13:32 269.03 269.03 268.98 268.98 2.7K
13:33 268.98 268.98 268.84 268.84 1.6K
13:34 268.87 268.89 268.80 268.80 2.1K
13:35 268.83 268.83 268.83 268.83 0.2K
13:36 268.72 268.95 268.66 268.66 9.3K
13:37 268.66 268.83 268.66 268.83 1.4K
13:38 268.83 268.84 268.72 268.72 2.1K
13:39 268.83 269.20 268.83 269.03 10.7K
13:40 269.18 269.33 269.18 269.33 0.9K
13:41 269.33 269.33 269.11 269.11 1.0K
13:42 269.11 269.34 269.11 269.24 1.0K
13:43 269.34 269.35 269.34 269.35 1.6K
13:44 269.35 269.55 269.17 269.17 13.2K
13:45 269.17 269.36 269.17 269.36 1.0K
13:46 269.36 269.36 269.30 269.36 0.6K
13:47 269.36 269.55 269.36 269.55 1.3K
13:48 269.22 269.24 269.10 269.10 2.7K
13:49 269.10 269.37 269.10 269.28 7.3K
13:50 269.28 269.31 269.26 269.31 2.0K
13:51 269.36 269.38 269.21 269.32 4.2K
13:52 269.32 269.33 269.32 269.33 1.6K
13:53 269.33 269.42 269.26 269.42 1.1K
13:54 269.51 269.79 269.51 269.79 74.6K
13:55 269.71 269.72 269.65 269.72 1.4K
13:56 269.72 269.72 269.72 269.72 1.3K
13:57 269.72 269.72 269.58 269.70 3.6K
13:58 269.70 269.71 269.68 269.68 1.2K
13:59 269.69 269.71 269.64 269.64 2.2K
14:00 269.69 269.71 269.56 269.56 1.8K
14:01 269.80 269.85 269.71 269.85 1.4K
14:02 269.76 269.78 269.72 269.78 4.1K
14:03 269.72 269.72 269.57 269.57 8.0K
14:04 269.57 269.82 269.57 269.82 5.2K
14:05 269.82 269.87 269.82 269.87 0.8K
14:06 269.87 269.87 269.81 269.81 1.5K
14:07 269.91 269.91 269.91 269.91 0.9K
14:08 269.74 269.75 269.67 269.67 6.5K
14:09 269.67 269.73 269.54 269.54 3.3K
14:10 269.54 269.56 269.51 269.56 2.8K
14:11 269.56 269.61 269.56 269.61 0.9K
14:12 269.55 269.56 269.55 269.56 1.2K
14:13 269.67 269.73 269.60 269.73 6.3K
14:14 269.71 269.71 269.56 269.65 5.6K
14:15 269.65 269.65 269.65 269.65 0.8K
14:16 269.56 269.61 269.56 269.61 4.0K
14:17 269.61 269.61 269.61 269.61 0.7K
14:18 269.61 269.61 269.57 269.61 1.4K
14:19 269.72 269.75 269.69 269.69 4.8K
14:20 269.69 269.97 269.69 269.97 2.5K
14:21 269.96 270.05 269.96 270.05 2.6K
14:22 270.05 270.05 269.89 269.95 5.0K
14:23 270.17 270.17 269.94 269.94 1.3K
14:24 269.88 270.02 269.88 270.02 1.8K
14:25 270.02 270.02 269.84 269.84 2.7K
14:26 269.84 269.86 269.79 269.86 2.0K
14:27 269.86 269.86 269.86 269.86 1.0K
14:28 269.86 269.86 269.70 269.70 5.0K
14:29 269.75 269.75 269.72 269.72 4.6K
14:30 269.72 269.72 269.71 269.72 2.5K
14:31 269.72 269.75 269.70 269.75 3.2K
14:32 269.72 269.76 269.72 269.76 1.8K
14:33 269.76 269.83 269.76 269.83 2.9K
14:34 269.83 269.84 269.77 269.84 2.4K
14:35 269.76 269.76 269.76 269.76 1.1K
14:36 269.87 269.87 269.81 269.86 1.8K
14:37 269.86 269.86 269.78 269.78 1.5K
14:38 269.87 269.87 269.65 269.65 5.5K
14:39 269.65 269.68 269.65 269.68 0.8K
14:40 269.68 269.68 269.62 269.62 2.0K
14:41 269.62 269.62 269.62 269.62 0.3K
14:42 269.63 269.64 269.59 269.64 2.0K
14:43 269.64 269.64 269.44 269.44 3.1K
14:44 269.45 269.51 269.45 269.51 0.9K
14:45 269.46 269.46 269.46 269.46 2.2K
14:46 269.46 269.46 269.44 269.46 1.3K
14:47 269.49 269.49 269.46 269.46 6.7K
14:48 269.46 269.46 269.46 269.46 0.6K
14:49 269.38 269.49 269.38 269.49 2.2K
14:50 269.55 269.57 269.53 269.57 3.7K
14:51 269.57 269.64 269.57 269.62 2.5K
14:52 269.62 269.76 269.62 269.70 1.1K
14:53 269.71 269.74 269.68 269.74 4.5K
14:54 269.76 269.76 269.75 269.76 3.8K
14:55 269.73 269.75 269.73 269.75 2.8K
14:56 269.77 269.79 269.77 269.78 4.2K
14:57 269.78 269.78 269.73 269.73 2.3K
14:58 269.78 269.78 269.70 269.78 3.6K
14:59 269.78 269.78 269.74 269.74 2.5K
15:00 269.78 269.80 269.71 269.80 9.5K
15:01 269.79 269.82 269.73 269.73 5.7K
15:02 269.68 269.73 269.68 269.71 3.2K
15:03 269.64 269.69 269.62 269.69 3.8K
15:04 269.69 269.70 269.66 269.68 5.1K
15:05 269.75 269.75 269.75 269.75 3.4K
15:06 269.88 270.01 269.88 269.99 4.7K
15:07 269.99 270.07 269.99 270.07 4.8K
15:08 270.07 270.08 270.02 270.02 1.6K
15:09 270.08 270.08 269.94 269.96 7.6K
15:10 269.96 269.96 269.82 269.93 4.0K
15:11 269.93 269.93 269.83 269.88 2.1K
15:12 269.83 269.85 269.83 269.83 6.4K
15:13 269.83 269.83 269.80 269.80 2.9K
15:14 269.92 269.93 269.83 269.93 11.3K
15:15 269.94 269.94 269.70 269.70 6.0K
15:16 269.70 269.88 269.70 269.83 4.2K
15:17 269.79 269.82 269.79 269.82 3.7K
15:18 269.82 269.84 269.75 269.75 3.6K
15:19 269.84 269.84 269.71 269.72 4.4K
15:20 269.79 269.80 269.71 269.80 4.5K
15:21 269.71 269.71 269.65 269.65 9.8K
15:22 269.65 269.65 269.63 269.63 1.1K
15:23 269.56 269.64 269.56 269.56 11.2K
15:24 269.58 269.63 269.56 269.63 1.7K
15:25 269.67 269.77 269.67 269.77 13.2K
15:26 269.90 269.90 269.77 269.77 6.8K
15:27 269.80 269.80 269.78 269.80 2.0K
15:28 269.86 269.86 269.81 269.81 3.3K
15:29 269.86 269.86 269.79 269.79 5.5K
15:30 269.82 269.86 269.82 269.86 6.8K
15:31 269.84 269.84 269.80 269.84 3.7K
15:32 269.77 269.77 269.69 269.71 10.1K
15:33 269.71 269.71 269.63 269.63 5.8K
15:34 269.70 269.70 269.62 269.68 4.8K
15:35 269.69 269.70 269.64 269.70 4.1K
15:36 269.70 269.70 269.50 269.50 8.7K
15:37 269.59 269.59 269.49 269.49 6.3K
15:38 269.49 269.49 269.44 269.48 9.1K
15:39 269.43 269.47 269.41 269.47 7.8K
15:40 269.41 269.58 269.41 269.55 13.4K
15:41 269.56 269.56 269.44 269.46 11.5K
15:42 269.44 269.44 269.34 269.36 8.9K
15:43 269.36 269.36 269.23 269.26 9.8K
15:44 269.31 269.36 269.26 269.36 12.4K
15:45 269.25 269.32 269.23 269.32 8.9K
15:46 269.25 269.25 269.17 269.17 10.0K
15:47 269.18 269.18 269.04 269.04 10.4K
15:48 269.08 269.08 269.08 269.08 6.0K
15:49 269.08 269.08 269.01 269.08 11.0K
15:50 269.10 269.10 269.07 269.09 10.1K
15:51 269.09 269.09 268.92 268.92 14.9K
15:52 268.92 268.99 268.88 268.99 21.1K
15:53 268.97 269.05 268.97 269.05 16.9K
15:54 269.13 269.13 269.00 269.00 19.0K
15:55 269.00 269.01 268.84 268.84 28.6K
15:56 268.81 268.98 268.81 268.87 26.4K
15:57 268.87 268.87 268.61 268.61 49.4K
15:58 268.61 268.67 268.42 268.67 53.7K
15:59 268.63 268.81 268.63 268.78 69.3K
16:00 268.75 268.75 268.34 268.35 900.4K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles