CME Group (CME)

CME
🏛️ Estados Unidos →
265.82
Última Actualización: 2025-10-01
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 280.96 281.52 280.71 281.53 22.9K
09:31 282.00 282.00 281.05 281.05 0.8K
09:32 282.28 282.63 281.95 282.20 11.8K
09:33 282.26 282.30 281.98 281.98 2.1K
09:34 282.04 282.24 281.95 281.95 2.5K
09:35 282.29 282.29 282.29 282.29 1.8K
09:36 282.06 282.20 282.06 282.20 4.9K
09:37 282.04 282.04 281.63 281.85 2.3K
09:38 281.85 281.85 281.85 281.85 1.8K
09:39 281.85 281.85 281.57 281.57 3.2K
09:40 281.46 281.46 281.39 281.46 4.2K
09:41 281.59 281.83 281.58 281.83 4.2K
09:42 281.69 281.84 281.69 281.69 2.1K
09:43 281.85 282.01 281.68 281.91 12.3K
09:44 281.91 281.91 281.28 281.28 4.8K
09:45 281.28 281.29 281.23 281.29 7.1K
09:47 281.29 281.45 281.15 281.15 7.4K
09:48 281.36 281.77 281.36 281.62 5.7K
09:49 281.62 281.62 281.62 281.62 1.0K
09:50 281.77 281.77 281.48 281.48 3.4K
09:51 281.71 281.71 281.45 281.58 3.2K
09:52 281.69 281.69 281.69 281.69 2.1K
09:53 281.69 281.69 281.69 281.69 4.3K
09:54 281.99 282.20 281.99 282.20 1.2K
09:55 282.27 282.38 282.27 282.38 1.8K
09:56 282.36 282.40 282.36 282.40 1.7K
09:57 282.48 282.48 282.48 282.48 1.8K
09:58 282.68 282.78 282.63 282.63 2.0K
09:59 282.81 282.81 282.68 282.73 4.7K
10:00 282.65 282.65 282.55 282.55 9.6K
10:01 282.66 282.99 282.66 282.99 4.8K
10:02 283.26 283.26 282.99 283.03 1.1K
10:03 283.03 283.03 282.96 282.96 1.0K
10:04 283.03 283.06 283.03 283.06 1.7K
10:05 283.03 283.43 282.94 283.31 12.2K
10:06 283.43 283.65 283.43 283.65 3.8K
10:07 283.70 283.70 283.32 283.48 7.1K
10:08 283.52 283.55 283.27 283.39 5.5K
10:09 283.27 283.62 283.27 283.57 4.5K
10:10 283.45 283.46 283.39 283.39 4.8K
10:11 283.28 283.36 282.94 282.94 6.4K
10:12 283.14 283.14 282.89 282.89 10.9K
10:13 282.76 282.76 282.37 282.37 3.2K
10:14 282.48 282.83 282.37 282.83 18.7K
10:15 283.03 283.49 283.03 283.49 3.8K
10:16 283.54 283.72 283.52 283.72 17.0K
10:17 283.72 283.82 283.72 283.78 8.8K
10:18 283.90 284.04 283.81 284.04 4.9K
10:19 283.88 283.89 283.75 283.75 7.6K
10:20 283.86 284.10 283.77 284.10 5.1K
10:21 284.00 284.00 283.85 283.99 4.8K
10:22 283.99 284.00 283.94 283.94 5.8K
10:23 284.03 284.13 284.00 284.06 4.2K
10:24 284.07 284.14 284.07 284.07 1.6K
10:25 284.01 284.01 284.01 284.01 5.0K
10:26 284.13 284.17 284.13 284.14 1.7K
10:27 284.18 284.31 284.18 284.31 1.6K
10:28 284.19 284.24 284.19 284.24 2.5K
10:29 284.21 284.21 284.21 284.21 1.0K
10:30 284.39 284.49 284.30 284.46 13.8K
10:31 284.47 284.50 284.45 284.50 3.8K
10:32 284.50 284.50 284.30 284.49 7.4K
10:33 284.56 284.56 284.44 284.56 1.7K
10:35 284.57 284.66 284.41 284.40 5.4K
10:36 284.31 284.36 284.31 284.36 1.2K
10:37 284.25 284.25 284.07 284.15 3.0K
10:38 284.25 284.25 284.25 284.25 1.2K
10:39 284.28 284.29 284.28 284.29 1.9K
10:40 284.33 284.33 284.24 284.24 1.3K
10:41 284.24 284.24 284.14 284.14 2.2K
10:42 284.36 284.36 284.25 284.25 1.1K
10:43 284.21 284.21 284.21 284.21 0.6K
10:44 284.14 284.15 284.06 284.06 2.5K
10:45 284.07 284.12 284.07 284.12 2.2K
10:46 284.20 284.24 284.20 284.24 1.8K
10:47 284.44 284.44 284.36 284.36 3.1K
10:50 284.61 284.61 284.51 284.51 1.8K
10:51 284.41 284.41 284.41 284.41 0.9K
10:52 284.50 284.52 284.48 284.48 1.5K
10:53 284.50 284.59 284.50 284.51 2.5K
10:54 284.51 284.52 284.51 284.51 2.7K
10:55 284.45 284.54 284.45 284.54 3.1K
10:56 284.37 284.37 284.37 284.37 0.7K
10:57 284.59 284.70 284.56 284.70 2.9K
10:58 284.43 284.58 284.42 284.57 10.5K
10:59 284.37 284.54 284.37 284.43 1.3K
11:00 284.67 284.67 284.50 284.50 4.9K
11:01 284.50 284.50 284.50 284.50 0.1K
11:02 284.50 284.50 284.28 284.28 2.7K
11:03 284.40 284.52 284.40 284.42 2.6K
11:04 284.31 284.31 284.31 284.31 1.5K
11:05 284.36 284.82 284.36 284.81 5.5K
11:06 284.75 284.75 284.67 284.67 1.1K
11:07 284.56 284.70 284.56 284.70 1.8K
11:08 284.69 284.86 284.69 284.86 2.0K
11:09 284.68 284.86 284.68 284.86 7.4K
11:10 284.82 284.87 284.66 284.87 1.8K
11:11 284.81 284.91 284.81 284.91 0.9K
11:12 284.90 284.93 284.76 284.93 7.7K
11:13 285.04 285.04 284.95 284.95 4.7K
11:14 284.97 284.97 284.96 284.96 0.9K
11:15 284.95 284.95 284.95 284.95 0.2K
11:16 284.81 284.96 284.81 284.85 4.0K
11:17 284.97 284.97 284.97 284.97 1.6K
11:18 284.97 284.97 284.89 284.90 3.8K
11:20 284.95 285.01 284.95 285.01 5.0K
11:21 285.13 285.13 285.01 285.01 2.6K
11:22 285.35 285.35 285.16 285.35 3.5K
11:23 285.36 285.36 285.03 285.03 6.0K
11:24 285.12 285.13 285.12 285.13 1.1K
11:25 285.13 285.15 285.13 285.15 2.8K
11:26 285.15 285.22 285.15 285.22 3.0K
11:27 285.15 285.15 285.15 285.15 1.5K
11:28 285.19 285.26 285.17 285.17 1.9K
11:29 285.27 285.27 284.88 284.88 16.7K
11:30 284.88 284.88 284.85 284.88 2.6K
11:31 284.87 285.14 284.87 285.14 3.4K
11:32 285.13 285.13 285.13 285.13 0.3K
11:33 284.97 285.30 284.97 285.15 3.2K
11:34 285.15 285.15 285.15 285.15 1.8K
11:35 285.14 285.25 285.07 285.25 8.5K
11:36 285.19 285.19 285.19 285.19 1.4K
11:37 285.35 285.35 285.35 285.35 0.5K
11:38 285.34 285.50 285.34 285.50 1.9K
11:39 285.48 285.49 285.35 285.35 3.9K
11:40 285.37 285.37 285.24 285.24 3.1K
11:41 285.24 285.24 285.24 285.24 0.9K
11:42 285.16 285.24 285.16 285.24 3.0K
11:43 285.35 285.35 285.35 285.35 1.1K
11:44 285.21 285.34 285.21 285.34 1.8K
11:46 285.49 285.49 285.47 285.49 1.6K
11:47 285.53 285.53 285.48 285.48 1.9K
11:48 285.60 285.60 285.52 285.52 1.2K
11:49 285.52 285.52 285.52 285.52 0.6K
11:50 285.39 285.63 285.39 285.63 3.3K
11:51 285.54 285.54 285.54 285.54 2.3K
11:52 285.54 285.62 285.53 285.62 0.8K
11:53 285.53 285.53 285.53 285.53 1.7K
11:54 285.53 285.63 285.52 285.63 1.4K
11:55 285.60 285.65 285.58 285.65 6.9K
11:56 285.66 285.66 285.53 285.65 6.7K
11:57 285.67 285.67 285.66 285.65 1.6K
11:58 285.65 285.65 285.65 285.65 3.8K
11:59 285.68 285.68 285.68 285.68 1.3K
12:00 285.72 285.87 285.72 285.87 5.0K
12:01 285.75 285.89 285.75 285.89 0.5K
12:02 285.87 285.87 285.51 285.51 9.9K
12:03 285.66 285.67 285.51 285.67 2.2K
12:04 285.68 285.68 285.56 285.66 3.0K
12:05 285.57 285.57 285.57 285.57 1.5K
12:06 285.63 285.63 285.32 285.39 10.9K
12:07 285.31 285.31 285.24 285.24 0.9K
12:08 285.31 285.31 285.23 285.31 2.4K
12:09 285.26 285.37 285.26 285.37 5.5K
12:10 285.39 285.39 285.39 285.39 2.2K
12:11 285.39 285.39 285.39 285.39 0.2K
12:12 285.41 285.46 285.41 285.46 2.3K
12:13 285.46 285.46 285.35 285.35 0.6K
12:14 285.45 285.45 285.37 285.37 1.0K
12:15 285.35 285.35 285.25 285.32 4.6K
12:16 285.28 285.30 285.28 285.30 0.7K
12:17 285.23 285.31 285.23 285.31 2.7K
12:18 285.33 285.48 285.33 285.48 2.0K
12:19 285.41 285.41 285.41 285.41 3.5K
12:20 285.42 285.43 285.42 285.43 10.5K
12:21 285.35 285.35 285.35 285.35 2.2K
12:22 285.29 285.44 285.29 285.44 0.6K
12:23 285.45 285.45 285.37 285.37 1.2K
12:24 285.43 285.43 285.43 285.43 0.3K
12:25 285.43 285.44 285.43 285.44 1.5K
12:26 285.38 285.38 285.28 285.28 3.2K
12:27 285.23 285.25 285.18 285.18 2.3K
12:28 285.13 285.13 285.13 285.13 0.7K
12:29 285.14 285.17 285.14 285.14 0.7K
12:30 285.14 285.17 285.14 285.17 2.1K
12:32 285.21 285.21 284.92 284.92 3.4K
12:33 284.81 284.81 284.81 284.81 0.6K
12:34 284.71 284.92 284.71 284.92 0.8K
12:35 285.01 285.01 285.01 285.01 2.8K
12:36 285.06 285.06 285.03 285.03 1.8K
12:37 285.03 285.03 285.03 285.03 2.6K
12:40 285.09 285.09 285.09 285.09 0.1K
12:41 285.14 285.14 285.06 285.06 2.7K
12:42 285.15 285.15 285.15 285.15 0.6K
12:43 284.92 285.00 284.92 285.00 0.5K
12:44 284.94 284.94 284.94 284.94 0.6K
12:45 285.00 285.00 284.86 284.86 2.5K
12:46 284.87 285.03 284.85 285.03 2.8K
12:47 284.88 284.88 284.88 284.88 1.1K
12:49 284.73 284.88 284.73 284.74 0.8K
12:50 284.83 284.91 284.83 284.91 1.5K
12:51 284.92 284.92 284.83 284.83 2.9K
12:53 284.83 284.85 284.80 284.85 3.2K
12:55 284.95 284.95 284.95 284.95 1.6K
12:56 285.02 285.02 285.02 285.02 0.6K
12:57 285.16 285.16 285.16 285.16 1.1K
12:58 284.96 285.06 284.96 285.06 2.4K
12:59 284.87 284.87 284.75 284.75 3.0K
13:00 284.73 284.73 284.73 284.73 0.6K
13:01 284.66 284.66 284.66 284.66 0.2K
13:02 284.60 284.86 284.43 284.85 3.1K
13:04 284.56 284.63 284.56 284.63 1.9K
13:05 284.61 284.61 284.47 284.47 0.7K
13:06 284.57 284.57 284.57 284.57 0.2K
13:07 284.65 284.72 284.65 284.72 1.8K
13:08 284.61 284.61 284.47 284.47 1.2K
13:09 284.33 284.37 284.29 284.29 3.6K
13:10 284.29 284.29 284.29 284.29 0.6K
13:11 284.35 284.35 284.35 284.35 0.9K
13:12 284.40 284.48 284.40 284.48 3.6K
13:13 284.31 284.33 284.31 284.33 2.6K
13:14 284.31 284.31 284.31 284.31 0.6K
13:15 284.37 284.37 284.31 284.31 1.4K
13:16 284.33 284.33 284.25 284.33 2.3K
13:17 284.33 284.33 284.33 284.33 0.5K
13:18 284.25 284.25 284.00 284.00 3.7K
13:19 284.06 284.19 283.98 284.09 3.9K
13:20 284.08 284.09 284.03 284.06 3.4K
13:21 284.06 284.11 284.06 284.11 2.0K
13:22 284.18 284.28 284.18 284.20 6.6K
13:24 284.28 284.28 284.28 284.28 1.5K
13:25 284.31 284.35 284.25 284.35 3.5K
13:26 284.09 284.19 284.09 284.19 2.5K
13:27 284.32 284.32 284.29 284.29 0.4K
13:28 284.12 284.18 284.12 284.18 0.5K
13:29 284.12 284.12 284.08 284.08 1.2K
13:31 284.11 284.17 284.11 284.17 1.5K
13:32 284.34 284.34 284.34 284.34 3.1K
13:36 284.40 284.41 284.40 284.40 2.1K
13:37 284.32 284.37 284.32 284.37 2.6K
13:38 284.36 284.36 284.36 284.36 0.4K
13:39 284.54 284.54 284.54 284.54 3.9K
13:42 284.56 284.56 284.56 284.56 0.9K
13:43 284.47 284.47 284.47 284.47 0.1K
13:44 284.51 284.51 284.35 284.35 1.4K
13:46 284.43 284.43 284.36 284.36 2.9K
13:47 284.35 284.43 284.21 284.43 3.4K
13:48 284.30 284.33 284.30 284.33 1.1K
13:50 284.28 284.28 284.28 284.27 0.9K
13:51 284.50 284.50 284.40 284.40 5.5K
13:52 284.38 284.38 284.38 284.38 0.9K
13:53 284.49 284.49 284.49 284.49 1.4K
13:55 284.19 284.19 284.19 284.19 1.6K
13:56 284.13 284.13 284.12 284.12 0.5K
13:57 284.19 284.19 284.17 284.17 2.9K
13:58 284.30 284.30 284.18 284.18 3.4K
13:59 284.46 284.46 284.37 284.37 1.6K
14:00 284.41 284.41 284.41 284.41 1.0K
14:01 284.79 284.82 284.79 284.82 2.2K
14:02 284.82 284.82 284.80 284.80 2.6K
14:03 284.80 284.80 284.80 284.80 0.2K
14:04 284.67 284.67 284.67 284.67 0.4K
14:05 284.68 284.71 284.68 284.71 0.8K
14:06 284.96 284.96 284.60 284.60 0.4K
14:07 284.62 284.62 284.60 284.60 1.5K
14:08 284.71 284.71 284.71 284.71 0.3K
14:09 284.46 284.46 284.43 284.43 0.8K
14:10 284.44 284.44 284.44 284.44 0.7K
14:11 284.38 284.40 284.38 284.39 0.8K
14:12 284.39 284.44 284.39 284.44 6.4K
14:13 284.48 284.48 284.48 284.48 0.7K
14:14 284.37 284.38 284.37 284.38 1.0K
14:15 284.56 284.56 284.56 284.56 2.9K
14:16 284.53 284.53 284.53 284.52 1.0K
14:17 284.42 284.42 284.42 284.42 1.0K
14:18 284.42 284.42 284.42 284.42 2.4K
14:19 284.51 284.51 284.51 284.51 0.5K
14:20 284.51 284.62 284.40 284.62 6.6K
14:21 284.62 284.62 284.62 284.62 0.7K
14:23 284.70 284.70 284.70 284.70 5.4K
14:24 284.49 284.49 284.49 284.49 0.9K
14:26 284.61 284.61 284.58 284.58 0.8K
14:27 284.58 284.67 284.58 284.67 1.8K
14:28 284.52 284.65 284.52 284.64 1.1K
14:30 284.54 284.81 284.54 284.76 4.9K
14:31 284.75 284.76 284.75 284.76 1.3K
14:32 284.78 284.79 284.78 284.79 0.8K
14:34 284.85 284.85 284.85 284.85 1.8K
14:36 284.78 284.80 284.78 284.80 3.7K
14:37 284.80 284.85 284.78 284.78 11.4K
14:39 284.88 284.90 284.88 284.90 3.7K
14:40 284.90 285.00 284.90 285.00 9.3K
14:41 285.08 285.09 285.08 285.09 8.6K
14:42 285.03 285.03 285.03 285.03 0.3K
14:43 285.11 285.11 285.11 285.11 0.7K
14:44 285.13 285.15 285.13 285.15 1.1K
14:45 285.07 285.14 285.07 285.14 0.9K
14:46 285.07 285.14 285.07 285.14 0.6K
14:47 285.14 285.18 285.14 285.18 3.2K
14:48 285.21 285.21 285.21 285.21 0.9K
14:49 285.21 285.21 285.21 285.21 1.3K
14:50 285.16 285.16 285.13 285.13 4.6K
14:51 285.15 285.31 285.15 285.31 4.1K
14:52 285.30 285.30 285.24 285.27 3.3K
14:53 285.24 285.24 285.22 285.22 4.0K
14:54 285.22 285.25 285.20 285.25 3.8K
14:55 285.25 285.35 285.25 285.31 7.6K
14:56 285.31 285.31 285.26 285.31 2.5K
14:57 285.27 285.27 285.27 285.27 1.5K
14:58 285.31 285.31 285.31 285.31 1.5K
14:59 285.34 285.34 285.33 285.33 2.9K
15:00 285.33 285.43 285.33 285.43 4.3K
15:01 285.41 285.41 285.41 285.41 0.5K
15:02 285.50 285.66 285.50 285.66 5.5K
15:03 285.59 285.67 285.59 285.67 2.6K
15:04 285.57 285.57 285.57 285.57 0.4K
15:05 285.57 285.60 285.53 285.53 1.9K
15:06 285.55 285.69 285.55 285.69 24.7K
15:07 285.70 285.70 285.70 285.70 1.0K
15:08 285.65 285.67 285.55 285.55 22.7K
15:09 285.50 285.52 285.46 285.52 6.7K
15:10 285.44 285.56 285.44 285.44 5.8K
15:11 285.60 285.60 285.50 285.58 2.7K
15:12 285.53 285.53 285.53 285.52 0.4K
15:13 285.52 285.52 285.52 285.52 1.0K
15:14 285.52 285.59 285.52 285.59 2.1K
15:15 285.54 285.57 285.54 285.55 1.1K
15:16 285.60 285.73 285.60 285.73 5.2K
15:17 285.77 285.77 285.71 285.71 0.6K
15:18 285.76 285.76 285.76 285.76 0.3K
15:19 285.76 285.76 285.66 285.73 3.5K
15:20 285.72 285.74 285.72 285.74 1.2K
15:21 285.87 285.94 285.87 285.94 2.9K
15:22 285.75 285.75 285.75 285.75 3.4K
15:23 285.77 285.80 285.77 285.79 3.8K
15:24 285.86 286.00 285.76 286.00 6.5K
15:25 286.06 286.12 286.06 286.12 0.7K
15:26 286.07 286.07 286.00 286.06 1.9K
15:27 286.03 286.13 286.03 286.13 3.0K
15:28 286.24 286.33 286.24 286.26 1.0K
15:29 286.25 286.29 286.18 286.21 2.9K
15:30 286.23 286.27 286.23 286.27 1.9K
15:31 286.27 286.32 286.27 286.29 2.5K
15:32 286.34 286.34 286.34 286.34 2.1K
15:33 286.51 286.58 286.48 286.52 6.0K
15:34 286.46 286.46 286.43 286.46 6.3K
15:35 286.54 286.54 286.44 286.44 6.6K
15:36 286.44 286.44 286.42 286.43 4.3K
15:37 286.38 286.40 286.25 286.27 5.8K
15:38 286.38 286.38 286.29 286.29 3.9K
15:39 286.34 286.63 286.34 286.63 7.1K
15:40 286.59 286.59 286.45 286.45 4.3K
15:41 286.57 286.71 286.57 286.71 7.6K
15:42 286.76 286.76 286.68 286.70 3.8K
15:43 286.70 286.89 286.70 286.70 4.0K
15:44 286.88 286.88 286.61 286.62 4.7K
15:45 286.62 286.62 286.52 286.53 4.1K
15:46 286.51 286.70 286.51 286.70 7.6K
15:47 286.70 286.87 286.70 286.83 7.6K
15:48 286.84 286.84 286.63 286.63 3.4K
15:49 286.71 286.71 286.63 286.63 3.4K
15:50 286.63 286.84 286.63 286.70 13.5K
15:51 286.70 286.79 286.62 286.74 9.1K
15:52 286.73 286.93 286.72 286.93 7.1K
15:53 286.93 287.03 286.93 287.01 7.7K
15:54 287.01 287.03 286.97 287.01 8.2K
15:55 286.95 287.05 286.89 286.89 18.6K
15:56 286.92 287.00 286.92 286.98 16.5K
15:57 287.01 287.08 286.97 287.03 20.1K
15:58 287.05 287.21 286.92 287.21 36.3K
15:59 287.26 287.26 287.04 287.10 459.6K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles