CME Group (CME)

CME
🏛️ Estados Unidos →
270.32
Última Actualización: 2025-09-30
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
09:30 274.76 275.28 274.76 275.27 32.4K
09:31 275.23 275.55 275.13 275.13 6.7K
09:32 275.04 275.04 274.91 274.91 3.4K
09:33 275.61 275.61 275.22 275.22 1.5K
09:34 275.42 275.51 275.39 275.39 3.7K
09:35 275.39 275.39 274.86 274.86 11.1K
09:36 274.61 274.82 274.61 274.72 5.2K
09:37 274.80 274.80 274.80 274.80 0.9K
09:38 274.81 274.81 274.81 274.81 0.5K
09:39 274.90 275.12 274.90 274.97 2.0K
09:40 274.83 274.83 274.81 274.81 1.4K
09:41 274.32 274.32 274.00 274.01 14.6K
09:42 273.90 274.31 273.90 274.31 4.5K
09:43 274.59 274.67 274.59 274.60 2.0K
09:44 274.74 274.96 274.71 274.96 3.6K
09:45 274.96 274.96 274.78 274.78 3.6K
09:46 274.86 274.86 274.86 274.86 0.4K
09:47 274.59 274.61 274.59 274.61 1.8K
09:48 274.83 274.83 274.61 274.61 1.6K
09:49 274.84 274.85 274.82 274.85 4.2K
09:50 274.85 275.06 274.85 275.06 4.2K
09:51 274.96 275.07 274.96 274.96 2.0K
09:52 274.96 275.12 274.96 275.12 3.2K
09:53 275.04 275.48 275.04 275.48 6.8K
09:54 275.34 275.34 275.34 275.34 0.6K
09:55 275.36 275.39 275.36 275.39 0.4K
09:56 275.47 275.49 275.47 275.49 1.6K
09:57 275.51 275.51 275.51 275.51 0.6K
09:58 275.51 275.51 275.51 275.51 0.9K
09:59 275.52 275.54 275.52 275.54 0.7K
10:00 275.54 275.54 275.46 275.46 6.6K
10:01 275.46 275.58 275.46 275.46 2.4K
10:02 275.46 275.46 275.46 275.46 0.5K
10:03 275.46 275.58 275.46 275.58 2.0K
10:04 275.46 275.46 275.17 275.17 3.9K
10:05 275.36 275.36 275.14 275.24 2.3K
10:06 275.08 275.40 275.08 275.19 9.1K
10:07 275.10 275.10 274.81 274.89 6.5K
10:08 274.87 274.87 274.85 274.85 0.8K
10:09 274.65 274.84 274.63 274.83 12.6K
10:10 274.87 274.87 274.87 274.87 0.8K
10:12 274.52 274.52 274.51 274.52 4.0K
10:13 274.55 274.55 274.07 274.06 2.3K
10:14 274.28 274.28 274.23 274.23 2.5K
10:15 274.21 274.41 274.21 274.41 7.0K
10:16 274.31 274.31 274.21 274.21 2.8K
10:17 274.20 274.24 274.09 274.24 1.8K
10:18 274.24 274.38 274.24 274.38 1.0K
10:20 274.20 274.21 274.20 274.21 2.2K
10:21 274.09 274.21 274.09 274.21 2.0K
10:22 274.27 274.27 274.15 274.15 1.5K
10:23 274.00 274.00 273.82 273.97 2.1K
10:24 273.66 273.66 273.64 273.64 1.2K
10:25 273.64 273.70 273.64 273.70 2.1K
10:26 273.70 273.71 273.70 273.70 1.3K
10:27 273.67 273.70 273.67 273.70 0.5K
10:28 273.60 273.70 273.60 273.70 0.7K
10:29 273.55 273.55 273.55 273.55 2.4K
10:30 273.62 273.67 273.49 273.58 9.2K
10:31 273.69 273.86 273.69 273.86 3.4K
10:32 273.85 273.85 273.85 273.85 1.0K
10:35 273.72 273.72 273.72 273.72 0.2K
10:36 273.89 273.97 273.89 273.89 1.8K
10:37 273.88 273.88 273.88 273.88 0.6K
10:38 273.89 273.89 273.84 273.84 1.4K
10:39 273.78 273.78 273.78 273.78 1.7K
10:40 273.83 273.95 273.83 273.95 1.9K
10:41 273.84 273.84 273.84 273.84 0.9K
10:43 273.79 273.79 273.79 273.79 0.9K
10:44 273.86 273.86 273.67 273.67 2.3K
10:45 273.63 273.74 273.63 273.74 2.2K
10:46 273.60 273.74 273.60 273.74 1.7K
10:47 273.59 273.59 273.53 273.53 5.1K
10:48 273.54 273.54 273.46 273.46 0.4K
10:49 273.44 273.44 273.44 273.44 1.2K
10:50 273.32 273.32 273.32 273.32 1.3K
10:52 273.55 273.62 273.53 273.53 7.2K
10:53 273.56 273.56 273.56 273.56 1.0K
10:54 273.57 273.82 273.57 273.82 4.4K
10:56 273.89 273.89 273.69 273.69 1.3K
10:57 273.81 273.81 273.81 273.81 0.4K
10:58 273.70 273.70 273.60 273.60 0.9K
11:00 273.73 273.76 273.73 273.75 3.0K
11:01 273.75 273.86 273.75 273.75 3.6K
11:02 273.76 273.86 273.69 273.75 0.9K
11:03 273.70 273.75 273.70 273.75 2.6K
11:04 273.72 273.84 273.62 273.80 3.7K
11:05 273.80 273.80 273.77 273.77 0.6K
11:06 273.83 273.84 273.71 273.71 3.8K
11:07 273.77 273.77 273.75 273.75 2.1K
11:08 273.74 273.75 273.74 273.75 1.6K
11:09 273.76 273.94 273.73 273.94 3.9K
11:11 273.85 273.85 273.84 273.84 2.1K
11:12 273.78 273.84 273.78 273.81 1.6K
11:13 273.87 273.87 273.81 273.81 2.9K
11:14 273.76 273.79 273.76 273.79 1.9K
11:15 273.72 273.82 273.72 273.82 1.8K
11:16 273.82 273.82 273.82 273.82 1.0K
11:18 273.82 273.82 273.82 273.82 0.7K
11:19 273.93 274.00 273.93 274.00 3.7K
11:21 274.02 274.10 274.02 274.10 1.6K
11:22 274.12 274.12 274.12 274.12 0.6K
11:23 274.09 274.09 274.09 274.09 0.4K
11:24 274.01 274.08 274.01 274.08 3.0K
11:26 274.08 274.17 274.06 274.17 4.0K
11:27 274.17 274.17 274.17 274.17 0.5K
11:28 274.17 274.17 274.17 274.17 1.6K
11:29 274.18 274.26 274.18 274.23 2.7K
11:30 274.21 274.26 274.21 274.26 3.4K
11:32 274.24 274.24 274.24 274.24 1.2K
11:34 274.31 274.32 274.31 274.32 1.3K
11:35 274.32 274.33 274.29 274.31 1.4K
11:36 274.29 274.29 274.29 274.29 0.6K
11:37 274.32 274.33 274.32 274.33 0.7K
11:38 274.31 274.31 274.31 274.31 0.6K
11:40 274.33 274.39 274.26 274.39 1.7K
11:41 274.39 274.46 274.39 274.46 2.2K
11:42 274.40 274.40 274.40 274.40 0.5K
11:43 274.40 274.40 274.35 274.36 2.5K
11:44 274.31 274.31 274.31 274.31 3.2K
11:45 274.31 274.31 274.23 274.25 1.9K
11:46 274.25 274.25 274.24 274.24 1.5K
11:48 274.14 274.14 274.14 274.14 2.2K
11:49 274.14 274.14 274.14 274.14 0.5K
11:51 274.13 274.13 274.12 274.12 0.6K
11:52 274.12 274.12 274.12 274.12 0.5K
11:53 274.15 274.15 274.08 274.08 3.6K
11:54 274.01 274.01 274.00 274.00 2.5K
11:55 273.98 274.01 273.98 274.01 1.2K
11:56 274.05 274.08 274.03 274.07 3.4K
11:57 274.02 274.02 273.99 274.00 1.8K
11:58 273.94 273.99 273.94 273.99 1.0K
11:59 273.86 273.86 273.82 273.82 3.1K
12:00 273.65 273.65 273.65 273.65 0.2K
12:01 273.46 273.46 273.46 273.46 1.8K
12:02 273.49 273.49 273.49 273.49 0.6K
12:03 273.48 273.48 273.48 273.48 0.8K
12:04 273.31 273.31 273.31 273.31 0.8K
12:05 273.29 273.31 273.29 273.31 1.2K
12:06 273.29 273.36 273.24 273.36 2.8K
12:07 273.35 273.36 273.35 273.36 4.0K
12:08 273.47 273.47 273.47 273.47 0.4K
12:09 273.51 273.51 273.51 273.51 0.6K
12:10 273.51 273.51 273.51 273.51 0.6K
12:12 273.50 273.66 273.48 273.55 3.8K
12:13 273.63 273.63 273.59 273.59 0.6K
12:14 273.57 273.57 273.57 273.57 0.9K
12:15 273.65 273.75 273.57 273.75 2.6K
12:16 273.80 273.80 273.79 273.79 0.7K
12:17 273.70 273.79 273.70 273.79 1.2K
12:18 273.80 273.90 273.80 273.83 3.1K
12:19 273.85 273.85 273.85 273.85 0.5K
12:20 273.93 273.93 273.93 273.93 0.9K
12:23 273.84 273.84 273.84 273.83 0.5K
12:25 273.83 273.83 273.83 273.83 1.0K
12:27 273.76 273.76 273.74 273.74 4.4K
12:28 273.73 273.75 273.71 273.72 2.0K
12:29 273.70 273.70 273.70 273.70 1.0K
12:30 273.71 273.71 273.71 273.71 0.4K
12:31 273.64 273.64 273.61 273.61 2.0K
12:32 273.61 273.61 273.61 273.61 2.1K
12:33 273.61 273.61 273.61 273.61 1.3K
12:38 273.53 273.53 273.53 273.53 0.7K
12:39 273.50 273.59 273.50 273.58 1.3K
12:41 273.57 273.69 273.57 273.69 2.5K
12:43 273.63 273.63 273.63 273.63 0.3K
12:44 273.64 273.64 273.64 273.64 1.2K
12:46 273.65 273.65 273.63 273.63 2.8K
12:47 273.65 273.65 273.65 273.65 0.8K
12:48 273.68 273.68 273.68 273.68 1.4K
12:49 273.70 273.70 273.70 273.70 1.7K
12:53 273.69 273.74 273.69 273.74 1.7K
12:55 273.80 273.80 273.80 273.80 0.6K
12:56 273.69 273.69 273.69 273.69 0.6K
12:57 273.61 273.61 273.57 273.57 2.1K
12:58 273.57 273.57 273.56 273.56 1.2K
12:59 273.53 273.55 273.53 273.55 1.5K
13:00 273.55 273.55 273.55 273.55 1.0K
13:01 273.45 273.45 273.45 273.45 1.6K
13:03 273.48 273.48 273.44 273.45 1.1K
13:06 273.45 273.45 273.45 273.45 0.2K
13:07 273.45 273.45 273.45 273.45 1.3K
13:08 273.39 273.39 273.39 273.39 0.4K
13:09 273.45 273.53 273.45 273.53 11.3K
13:12 273.61 273.61 273.57 273.57 2.7K
13:13 273.56 273.56 273.56 273.56 1.3K
13:15 273.59 273.59 273.59 273.59 1.4K
13:16 273.48 273.48 273.47 273.47 1.8K
13:17 273.41 273.53 273.41 273.53 1.6K
13:18 273.54 273.54 273.54 273.54 0.9K
13:19 273.63 273.72 273.63 273.71 1.6K
13:20 273.72 273.72 273.72 273.71 0.3K
13:21 273.73 273.73 273.71 273.71 1.7K
13:23 273.50 273.50 273.50 273.50 0.6K
13:24 273.48 273.48 273.48 273.48 0.2K
13:25 273.45 273.45 273.34 273.33 3.4K
13:26 273.40 273.40 273.40 273.40 0.6K
13:27 273.42 273.42 273.42 273.42 0.2K
13:28 273.44 273.44 273.44 273.44 1.8K
13:30 273.43 273.43 273.43 273.43 0.4K
13:31 273.29 273.33 273.29 273.33 2.9K
13:32 273.15 273.15 273.15 273.15 0.3K
13:33 273.15 273.15 273.04 273.04 1.0K
13:34 273.15 273.21 273.15 273.21 4.5K
13:35 273.29 273.29 273.29 273.29 0.3K
13:36 273.20 273.29 273.20 273.29 1.1K
13:37 273.28 273.28 273.28 273.27 0.4K
13:38 273.27 273.27 273.27 273.27 0.9K
13:39 273.28 273.48 273.28 273.46 1.0K
13:40 273.48 273.53 273.35 273.52 2.1K
13:42 273.47 273.56 273.47 273.56 0.9K
13:44 273.66 273.66 273.66 273.66 0.3K
13:45 273.66 273.66 273.66 273.66 0.5K
13:46 273.67 273.67 273.67 273.67 0.5K
13:47 273.73 273.78 273.73 273.78 1.4K
13:48 273.88 273.88 273.79 273.79 3.3K
13:49 273.84 273.84 273.84 273.83 0.2K
13:50 273.78 273.80 273.78 273.80 1.4K
13:51 273.82 273.82 273.67 273.69 1.2K
13:52 273.83 273.83 273.83 273.83 2.6K
13:53 273.82 273.91 273.82 273.91 1.5K
13:54 273.90 273.90 273.90 273.90 0.4K
13:55 273.89 273.89 273.89 273.89 1.8K
13:59 273.80 273.83 273.80 273.83 1.5K
14:00 273.85 273.85 273.85 273.85 1.3K
14:03 273.81 273.81 273.77 273.77 1.5K
14:04 273.77 273.77 273.77 273.77 1.5K
14:05 273.76 273.77 273.76 273.77 0.9K
14:07 273.77 273.79 273.77 273.79 1.5K
14:10 273.77 273.81 273.76 273.76 2.2K
14:12 273.75 273.75 273.72 273.72 0.5K
14:13 273.77 273.77 273.77 273.77 0.9K
14:14 273.72 273.72 273.72 273.72 0.3K
14:16 273.77 273.79 273.73 273.77 1.4K
14:17 273.86 273.86 273.86 273.86 0.4K
14:18 273.78 273.78 273.78 273.77 0.5K
14:19 273.78 273.87 273.77 273.87 6.5K
14:20 273.98 274.01 273.96 273.96 4.5K
14:21 274.24 274.24 274.24 274.24 1.1K
14:23 274.06 274.06 274.06 274.06 0.7K
14:24 274.06 274.20 274.06 274.20 2.0K
14:26 274.19 274.19 274.12 274.12 1.0K
14:27 274.13 274.13 274.12 274.12 1.2K
14:28 274.12 274.12 274.12 274.12 1.1K
14:29 274.12 274.12 274.12 274.12 0.6K
14:30 274.12 274.17 274.12 274.17 2.4K
14:32 274.19 274.19 274.18 274.18 2.4K
14:33 274.19 274.19 274.19 274.19 0.6K
14:34 274.28 274.28 274.19 274.19 1.9K
14:35 274.18 274.18 274.18 274.18 0.8K
14:36 274.22 274.22 274.08 274.08 1.9K
14:37 274.16 274.16 274.06 274.11 5.1K
14:38 274.08 274.15 274.08 274.15 2.0K
14:39 274.16 274.19 274.16 274.19 3.6K
14:42 274.00 274.00 273.92 273.92 2.7K
14:43 273.92 273.92 273.92 273.92 0.5K
14:44 273.95 274.03 273.95 274.03 10.5K
14:45 273.97 273.98 273.92 273.92 2.6K
14:46 273.86 273.86 273.86 273.86 0.9K
14:47 273.79 273.79 273.79 273.79 2.3K
14:48 273.80 273.80 273.80 273.80 1.3K
14:49 273.80 273.80 273.80 273.80 1.1K
14:50 273.80 273.98 273.80 273.98 7.1K
14:52 274.03 274.03 274.03 274.02 0.9K
14:53 274.10 274.10 274.10 274.10 2.4K
14:54 274.05 274.05 274.05 274.05 0.9K
14:55 274.07 274.07 273.99 273.99 2.5K
14:56 274.05 274.05 274.05 274.05 1.6K
14:59 274.01 274.06 274.00 274.00 1.8K
15:01 273.97 273.97 273.94 273.94 1.9K
15:02 273.92 273.92 273.92 273.92 0.5K
15:03 273.88 273.88 273.87 273.87 1.4K
15:04 273.86 273.86 273.86 273.86 0.7K
15:05 273.83 273.89 273.83 273.89 8.2K
15:06 273.84 273.84 273.84 273.84 0.7K
15:07 273.87 273.87 273.81 273.81 5.5K
15:08 273.84 273.84 273.82 273.82 1.1K
15:09 273.84 273.86 273.80 273.85 6.6K
15:10 273.85 273.85 273.81 273.81 5.7K
15:11 273.70 273.70 273.67 273.70 1.8K
15:12 273.62 273.62 273.62 273.62 1.5K
15:13 273.54 273.54 273.49 273.49 1.4K
15:14 273.48 273.64 273.48 273.64 9.6K
15:15 273.68 273.68 273.68 273.68 0.5K
15:16 273.69 273.69 273.69 273.69 0.9K
15:17 273.64 273.64 273.64 273.64 0.4K
15:18 273.69 273.69 273.65 273.65 1.0K
15:19 273.63 273.63 273.51 273.51 4.9K
15:20 273.52 273.55 273.52 273.55 1.0K
15:22 273.47 273.51 273.47 273.51 1.6K
15:23 273.49 273.49 273.38 273.38 2.6K
15:24 273.35 273.41 273.35 273.40 1.4K
15:25 273.35 273.35 273.35 273.35 2.2K
15:26 273.33 273.33 273.33 273.33 1.8K
15:27 273.28 273.28 273.22 273.27 6.9K
15:28 273.24 273.33 273.24 273.33 7.8K
15:29 273.30 273.34 273.28 273.28 8.4K
15:30 273.31 273.39 273.31 273.39 7.6K
15:32 273.40 273.48 273.40 273.48 6.8K
15:33 273.49 273.49 273.37 273.40 7.2K
15:35 273.38 273.38 273.34 273.34 2.0K
15:36 273.33 273.39 273.30 273.39 1.2K
15:37 273.37 273.37 273.30 273.33 7.2K
15:38 273.38 273.38 273.37 273.38 4.5K
15:39 273.36 273.42 273.34 273.36 4.3K
15:40 273.42 273.56 273.39 273.56 7.3K
15:41 273.50 273.50 273.45 273.47 4.8K
15:42 273.45 273.49 273.45 273.49 3.4K
15:43 273.57 273.60 273.57 273.60 4.8K
15:44 273.60 273.60 273.55 273.55 5.6K
15:45 273.61 273.61 273.52 273.52 2.4K
15:46 273.50 273.50 273.41 273.41 3.3K
15:47 273.41 273.60 273.41 273.42 4.1K
15:48 273.41 273.41 273.41 273.40 2.0K
15:49 273.37 273.47 273.37 273.40 2.9K
15:50 273.62 273.62 273.45 273.45 20.1K
15:51 273.50 273.60 273.48 273.59 10.2K
15:52 273.59 273.61 273.54 273.59 6.6K
15:53 273.62 273.62 273.56 273.56 6.4K
15:54 273.57 273.65 273.43 273.65 20.0K
15:55 273.67 273.68 273.60 273.68 4.8K
15:56 273.68 273.73 273.67 273.67 5.5K
15:57 273.68 273.68 273.54 273.56 16.6K
15:58 273.54 273.54 273.28 273.29 52.2K
15:59 273.28 273.32 273.19 273.32 427.5K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles