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
09:30 269.68 269.68 269.53 269.52 16.0K
09:31 268.79 268.79 268.60 268.72 6.3K
09:32 268.63 269.83 268.54 269.83 8.0K
09:33 269.97 269.97 269.97 269.97 1.5K
09:35 269.75 269.75 269.66 269.75 1.3K
09:36 270.25 270.25 269.76 269.91 3.5K
09:37 270.03 270.26 270.03 270.26 1.7K
09:38 270.00 270.00 270.00 270.00 1.2K
09:39 270.23 270.23 269.90 270.12 3.0K
09:40 269.49 269.90 269.49 269.90 4.6K
09:41 269.90 270.11 269.90 270.11 1.6K
09:42 270.11 270.27 270.11 270.21 1.9K
09:43 270.27 270.31 270.27 270.31 1.1K
09:44 270.17 270.17 270.13 270.13 0.8K
09:45 270.18 270.18 270.18 270.18 0.6K
09:46 270.13 270.13 270.13 270.13 1.0K
09:47 269.97 270.18 269.97 269.97 0.6K
09:48 270.18 270.18 269.75 269.75 1.5K
09:49 269.69 269.69 269.66 269.66 1.5K
09:50 269.76 269.91 269.76 269.90 2.1K
09:51 269.78 269.78 269.78 269.78 0.4K
09:52 269.91 269.91 269.91 269.90 1.2K
09:53 270.17 270.17 270.13 270.13 3.6K
09:54 270.22 270.22 270.20 270.20 6.5K
09:55 270.15 270.22 270.12 270.22 3.3K
09:56 270.03 270.15 270.03 270.15 4.6K
09:59 270.10 270.10 270.10 270.10 0.8K
10:00 270.12 270.12 270.10 270.10 0.7K
10:01 269.96 269.99 269.85 269.85 5.9K
10:02 269.77 269.90 269.74 269.74 3.1K
10:03 269.65 269.65 269.36 269.36 6.1K
10:04 269.34 269.34 269.34 269.34 1.0K
10:05 269.29 269.29 269.29 269.29 0.6K
10:06 269.33 269.33 269.13 269.13 2.1K
10:07 268.92 269.19 268.92 269.19 2.0K
10:08 268.99 269.00 268.91 268.91 2.0K
10:09 268.88 269.28 268.88 269.28 6.4K
10:10 269.26 269.35 269.26 269.35 1.9K
10:11 269.28 269.28 269.28 269.28 1.5K
10:12 269.30 269.38 269.30 269.38 2.4K
10:13 269.22 269.22 269.22 269.22 1.5K
10:14 269.40 269.40 269.22 269.22 2.4K
10:15 269.14 269.15 269.14 269.14 1.8K
10:16 269.14 269.14 269.03 269.03 1.3K
10:17 269.04 269.04 268.94 268.94 2.8K
10:18 268.95 269.05 268.75 268.94 5.2K
10:19 268.76 269.07 268.76 269.00 5.4K
10:20 268.93 269.30 268.89 269.30 13.8K
10:21 269.25 269.25 269.25 269.25 0.9K
10:22 269.14 269.14 269.14 269.14 3.1K
10:23 269.03 269.03 269.03 269.03 0.4K
10:24 269.06 269.15 268.99 269.15 2.1K
10:25 269.13 269.29 269.13 269.27 4.9K
10:26 269.29 269.29 269.24 269.29 7.4K
10:27 269.37 269.37 269.37 269.37 0.4K
10:28 269.47 269.47 269.21 269.21 1.5K
10:29 269.22 269.47 269.21 269.21 0.6K
10:30 269.47 269.47 269.21 269.21 2.0K
10:31 269.42 269.42 269.42 269.42 0.1K
10:32 269.21 269.42 269.21 269.42 2.1K
10:33 269.36 269.36 269.09 269.09 3.4K
10:34 269.21 269.47 269.14 269.34 4.7K
10:35 269.44 269.44 269.35 269.35 0.7K
10:36 269.35 269.35 269.28 269.27 4.1K
10:37 269.44 269.44 269.44 269.44 1.0K
10:38 269.52 269.56 269.52 269.56 1.9K
10:39 269.68 269.68 269.60 269.68 1.1K
10:40 269.60 269.67 269.53 269.67 1.3K
10:41 269.51 269.66 269.41 269.41 3.1K
10:42 269.37 269.40 269.37 269.40 0.9K
10:43 269.53 269.60 269.52 269.58 3.7K
10:44 269.60 269.60 269.46 269.46 3.8K
10:45 269.39 269.39 269.39 269.39 2.2K
10:46 269.45 269.45 269.41 269.41 2.9K
10:47 269.41 269.48 269.41 269.48 2.7K
10:48 269.42 269.42 269.36 269.36 1.0K
10:49 269.32 269.32 269.21 269.25 5.7K
10:50 269.25 269.25 269.25 269.25 1.6K
10:51 269.26 269.26 269.26 269.26 3.8K
10:52 269.26 269.37 269.26 269.37 4.6K
10:53 269.41 269.41 269.41 269.41 1.2K
10:54 269.42 269.47 269.24 269.24 4.5K
10:55 269.20 269.20 269.14 269.14 0.8K
10:56 269.17 269.24 269.17 269.19 0.9K
10:57 269.14 269.30 269.14 269.19 1.0K
10:58 269.15 269.30 269.15 269.30 1.6K
10:59 269.30 269.30 269.25 269.30 1.7K
11:00 269.30 269.30 269.23 269.23 1.2K
11:01 269.30 269.30 269.30 269.30 0.9K
11:02 269.16 269.23 269.12 269.23 3.0K
11:03 269.19 269.19 269.12 269.13 1.6K
11:04 269.08 269.17 269.08 269.17 0.6K
11:05 269.14 269.14 269.14 269.14 0.2K
11:06 269.08 269.15 269.08 269.15 3.0K
11:07 269.14 269.25 269.14 269.25 3.5K
11:08 269.25 269.25 269.25 269.25 0.9K
11:09 269.25 269.25 269.13 269.25 2.1K
11:10 269.26 269.35 269.26 269.35 2.7K
11:11 269.33 269.34 269.26 269.26 2.2K
11:12 269.27 269.37 269.27 269.27 1.6K
11:13 269.44 269.44 269.38 269.43 2.3K
11:14 269.43 269.43 269.40 269.40 3.8K
11:16 269.50 269.50 269.50 269.50 1.5K
11:17 269.54 269.55 269.54 269.55 0.9K
11:18 269.68 269.68 269.48 269.48 2.0K
11:19 269.48 269.58 269.48 269.58 5.2K
11:20 269.49 269.59 269.49 269.49 2.5K
11:21 269.48 269.49 269.48 269.48 1.1K
11:22 269.48 269.63 269.48 269.48 2.2K
11:23 269.50 269.50 269.48 269.48 0.9K
11:24 269.43 269.56 269.40 269.56 4.8K
11:25 269.52 269.52 269.39 269.51 1.5K
11:26 269.53 269.53 269.53 269.52 2.6K
11:27 269.55 269.55 269.52 269.52 0.5K
11:28 269.57 269.62 269.46 269.46 1.8K
11:29 269.42 269.52 269.42 269.52 3.5K
11:30 269.68 269.75 269.68 269.71 3.0K
11:31 269.59 269.60 269.57 269.57 1.2K
11:32 269.52 269.56 269.42 269.56 3.8K
11:33 269.56 269.56 269.56 269.56 0.6K
11:34 269.46 269.55 269.46 269.55 0.6K
11:35 269.49 269.49 269.33 269.39 4.2K
11:36 269.41 269.41 269.41 269.41 1.6K
11:37 269.42 269.47 269.42 269.47 5.1K
11:39 269.64 269.84 269.64 269.84 2.2K
11:40 269.90 269.90 269.70 269.70 1.2K
11:42 269.56 269.56 269.56 269.56 0.8K
11:43 269.60 269.75 269.60 269.75 2.1K
11:45 269.84 269.84 269.84 269.84 0.6K
11:46 269.87 269.87 269.87 269.87 0.8K
11:47 269.86 269.88 269.84 269.83 10.3K
11:48 269.75 269.76 269.75 269.76 2.5K
11:49 269.79 269.90 269.79 269.86 1.9K
11:50 269.79 269.79 269.50 269.69 4.5K
11:51 269.59 269.59 269.59 269.58 0.5K
11:52 269.61 269.61 269.61 269.61 0.3K
11:53 269.53 269.55 269.53 269.55 0.6K
11:54 269.58 269.59 269.58 269.59 0.8K
11:55 269.65 269.65 269.65 269.65 0.7K
11:57 269.65 269.65 269.57 269.57 1.0K
11:58 269.64 269.64 269.64 269.64 0.6K
11:59 269.73 269.73 269.65 269.65 0.8K
12:00 269.73 269.73 269.58 269.58 1.1K
12:01 269.66 269.66 269.66 269.66 0.9K
12:02 269.58 269.70 269.58 269.64 5.2K
12:03 269.64 269.64 269.61 269.61 1.8K
12:04 269.63 269.68 269.62 269.65 0.8K
12:05 269.55 269.58 269.50 269.50 5.3K
12:06 269.44 269.50 269.41 269.50 6.1K
12:07 269.43 269.43 269.43 269.43 0.5K
12:08 269.50 269.50 269.50 269.50 0.6K
12:09 269.41 269.41 269.35 269.35 1.7K
12:10 269.35 269.35 269.33 269.33 0.8K
12:11 269.30 269.30 269.16 269.16 1.7K
12:12 269.23 269.23 269.21 269.21 2.9K
12:13 269.16 269.20 269.16 269.20 0.3K
12:14 269.20 269.32 269.20 269.25 3.8K
12:15 269.28 269.38 269.28 269.38 13.3K
12:16 269.38 269.38 269.29 269.35 3.0K
12:17 269.35 269.44 269.35 269.42 3.8K
12:18 269.37 269.46 269.37 269.46 1.7K
12:19 269.38 269.57 269.38 269.56 2.7K
12:20 269.60 269.60 269.48 269.60 0.8K
12:21 269.46 269.53 269.37 269.37 5.7K
12:22 269.40 269.52 269.37 269.52 0.6K
12:23 269.37 269.37 269.37 269.37 0.5K
12:24 269.40 269.40 269.29 269.29 4.5K
12:25 269.31 269.31 269.28 269.28 0.3K
12:26 269.34 269.43 269.34 269.43 2.1K
12:27 269.57 269.57 269.53 269.53 1.5K
12:28 269.59 269.59 269.59 269.58 1.3K
12:30 269.51 269.59 269.51 269.59 0.7K
12:31 269.53 269.59 269.53 269.59 0.7K
12:32 269.50 269.60 269.50 269.60 1.1K
12:33 269.54 269.60 269.54 269.60 0.5K
12:34 269.51 269.55 269.51 269.55 1.1K
12:36 269.53 269.68 269.53 269.55 0.5K
12:37 269.68 269.68 269.52 269.60 0.7K
12:38 269.58 269.68 269.52 269.68 1.2K
12:39 269.51 269.51 269.51 269.51 2.3K
12:40 269.57 269.69 269.54 269.69 1.7K
12:41 269.63 269.73 269.63 269.68 2.2K
12:42 269.67 269.87 269.67 269.87 1.5K
12:43 269.76 269.76 269.76 269.76 0.5K
12:44 269.78 269.88 269.78 269.88 0.5K
12:45 269.88 269.92 269.77 269.77 2.5K
12:46 269.85 269.85 269.78 269.78 1.9K
12:47 269.86 269.86 269.76 269.76 2.9K
12:48 269.73 269.83 269.71 269.83 7.4K
12:49 269.83 269.86 269.80 269.80 4.1K
12:50 269.86 269.86 269.83 269.83 0.6K
12:51 269.77 269.77 269.75 269.75 0.7K
12:52 269.77 269.83 269.77 269.77 1.0K
12:53 269.86 270.05 269.86 270.05 42.0K
12:54 270.09 270.13 270.08 270.13 0.6K
12:55 270.06 270.39 270.06 270.39 1.5K
12:56 270.13 270.39 269.92 269.92 1.0K
12:57 270.37 270.37 270.37 270.37 0.3K
12:58 270.22 270.37 270.00 270.08 5.2K
12:59 269.92 270.04 269.92 269.94 1.6K
13:00 270.03 270.03 269.91 269.94 1.3K
13:01 269.93 269.93 269.81 269.83 3.6K
13:02 269.76 269.77 269.76 269.77 0.6K
13:03 269.90 269.90 269.89 269.89 1.1K
13:04 269.89 269.89 269.89 269.89 1.5K
13:05 269.89 269.94 269.89 269.93 0.9K
13:06 270.03 270.03 269.89 270.02 1.3K
13:07 269.89 270.02 269.89 270.02 0.9K
13:08 270.02 270.02 270.02 270.02 0.2K
13:09 269.92 270.02 269.92 270.02 0.7K
13:10 269.92 270.03 269.92 269.94 3.4K
13:11 269.94 270.03 269.84 270.03 1.7K
13:12 269.94 270.03 269.94 269.94 1.0K
13:13 269.85 270.03 269.85 269.95 1.8K
13:14 269.95 269.95 269.91 269.95 0.9K
13:15 269.95 269.95 269.95 269.95 0.7K
13:17 270.02 270.02 269.97 269.97 4.2K
13:18 270.01 270.13 269.97 270.13 0.7K
13:19 270.01 270.13 269.89 269.89 2.5K
13:20 269.88 269.89 269.88 269.89 0.7K
13:21 269.85 269.85 269.85 269.85 3.2K
13:22 269.91 269.91 269.91 269.90 0.7K
13:23 269.86 269.94 269.84 269.84 2.7K
13:24 269.84 269.84 269.84 269.84 0.3K
13:25 269.82 269.86 269.76 269.86 3.7K
13:26 269.75 269.75 269.75 269.75 1.0K
13:27 269.74 269.74 269.70 269.70 1.6K
13:28 269.70 269.78 269.70 269.73 1.5K
13:29 269.73 269.79 269.70 269.79 0.6K
13:30 269.87 269.87 269.87 269.87 1.2K
13:31 269.84 269.84 269.76 269.76 0.6K
13:32 269.75 269.87 269.73 269.73 0.6K
13:33 269.84 269.84 269.76 269.82 4.3K
13:35 269.76 269.76 269.76 269.76 0.9K
13:36 269.75 269.77 269.72 269.77 3.3K
13:37 269.75 269.81 269.75 269.81 1.9K
13:38 269.80 269.80 269.80 269.80 0.8K
13:39 269.80 269.80 269.72 269.72 3.3K
13:40 269.75 269.75 269.75 269.75 0.7K
13:41 269.68 269.68 269.68 269.68 1.6K
13:42 269.68 269.68 269.59 269.61 5.5K
13:43 269.57 269.57 269.49 269.49 2.2K
13:44 269.49 269.49 269.49 269.49 0.5K
13:45 269.54 269.67 269.54 269.67 3.0K
13:46 269.75 269.75 269.75 269.75 1.1K
13:47 269.64 269.64 269.64 269.64 1.0K
13:49 269.74 269.75 269.74 269.75 1.2K
13:50 269.83 269.83 269.83 269.83 0.3K
13:51 269.84 269.84 269.75 269.75 1.2K
13:52 269.82 269.92 269.82 269.91 2.3K
13:53 269.90 269.90 269.90 269.90 2.6K
13:54 269.90 269.90 269.90 269.90 0.3K
13:55 269.95 269.95 269.95 269.95 1.1K
13:56 269.90 269.97 269.81 269.97 2.1K
13:58 269.97 269.98 269.97 269.98 1.9K
14:00 270.14 270.14 270.14 270.14 0.4K
14:01 270.04 270.12 270.03 270.03 1.0K
14:02 270.03 270.11 270.03 270.11 2.4K
14:03 270.11 270.11 269.95 269.95 0.5K
14:04 270.11 270.11 270.03 270.02 0.8K
14:05 270.03 270.10 270.03 270.10 0.6K
14:06 270.10 270.10 270.07 270.07 1.2K
14:07 270.11 270.11 270.09 270.09 1.9K
14:08 270.11 270.18 270.11 270.17 1.6K
14:09 270.15 270.15 270.14 270.14 1.0K
14:10 270.15 270.16 270.15 270.16 1.2K
14:11 270.15 270.23 270.15 270.23 0.6K
14:12 270.19 270.28 270.19 270.28 0.6K
14:13 270.29 270.38 270.29 270.32 1.9K
14:14 270.30 270.30 270.30 270.30 5.0K
14:15 270.28 270.30 270.28 270.30 0.5K
14:16 270.30 270.38 270.29 270.38 2.4K
14:17 270.39 270.39 270.39 270.39 1.0K
14:18 270.40 270.40 270.40 270.40 0.6K
14:19 270.42 270.42 270.42 270.42 0.2K
14:20 270.42 270.56 270.42 270.56 3.2K
14:21 270.56 270.56 270.56 270.56 1.3K
14:22 270.56 270.56 270.48 270.48 3.6K
14:23 270.55 270.55 270.47 270.47 2.2K
14:24 270.45 270.45 270.45 270.45 3.5K
14:25 270.51 270.51 270.34 270.39 7.0K
14:26 270.35 270.47 270.35 270.47 2.6K
14:27 270.47 270.47 270.47 270.46 0.7K
14:28 270.54 270.54 270.48 270.51 2.4K
14:29 270.53 270.53 270.52 270.52 0.6K
14:30 270.60 270.60 270.55 270.55 0.9K
14:31 270.59 270.59 270.59 270.59 1.5K
14:32 270.55 270.63 270.55 270.63 1.4K
14:33 270.59 270.66 270.59 270.66 1.6K
14:34 270.66 270.70 270.66 270.70 2.8K
14:35 270.79 270.79 270.71 270.71 1.8K
14:36 270.81 270.81 270.71 270.71 0.6K
14:37 270.80 270.80 270.79 270.80 0.8K
14:38 270.80 270.90 270.80 270.90 1.2K
14:39 270.84 270.90 270.84 270.90 1.1K
14:40 270.84 270.90 270.84 270.90 1.6K
14:41 270.87 270.90 270.87 270.90 0.6K
14:42 270.90 270.93 270.84 270.93 5.4K
14:43 270.93 270.94 270.93 270.94 1.6K
14:44 270.93 270.98 270.93 270.98 1.0K
14:45 270.96 270.99 270.96 270.99 1.2K
14:46 271.04 271.04 270.97 270.99 5.4K
14:47 271.00 271.01 270.98 271.01 2.0K
14:48 271.00 271.00 270.99 270.99 1.1K
14:49 270.95 270.99 270.92 270.97 5.7K
14:50 270.98 270.98 270.96 270.96 0.9K
14:51 271.00 271.00 270.99 270.99 1.7K
14:52 270.99 271.06 270.99 271.06 2.2K
14:53 271.03 271.05 270.96 270.98 6.2K
14:54 271.01 271.01 270.91 270.97 4.0K
14:55 270.93 270.93 270.87 270.88 3.2K
14:56 270.89 270.89 270.89 270.89 1.8K
14:57 270.88 270.88 270.70 270.70 5.5K
14:58 270.74 270.77 270.74 270.77 0.6K
14:59 270.66 270.66 270.60 270.60 2.5K
15:00 270.71 270.71 270.59 270.59 0.8K
15:01 270.59 270.59 270.59 270.59 0.9K
15:02 270.59 270.85 270.59 270.85 3.9K
15:03 270.74 270.85 270.74 270.83 0.8K
15:04 270.85 270.85 270.76 270.85 0.9K
15:05 270.84 270.95 270.76 270.95 4.7K
15:06 270.99 270.99 270.99 270.99 0.9K
15:07 270.86 270.96 270.86 270.96 2.2K
15:08 270.95 270.96 270.95 270.95 1.0K
15:09 270.95 270.95 270.88 270.95 2.4K
15:10 270.97 271.02 270.91 270.91 2.3K
15:11 271.00 271.03 270.88 270.93 3.1K
15:12 270.87 271.01 270.87 270.94 1.9K
15:13 270.94 270.94 270.93 270.93 1.9K
15:14 270.93 270.93 270.90 270.90 2.4K
15:15 270.86 270.86 270.55 270.55 6.7K
15:16 270.54 270.59 270.54 270.59 1.0K
15:17 270.54 270.54 270.53 270.53 1.4K
15:18 270.53 270.53 270.53 270.52 1.2K
15:19 270.53 270.64 270.53 270.64 3.5K
15:20 270.73 270.84 270.73 270.84 14.3K
15:21 270.80 270.84 270.71 270.84 8.8K
15:22 270.79 270.91 270.79 270.91 1.4K
15:23 270.91 271.04 270.91 271.04 2.0K
15:24 270.94 271.09 270.93 271.09 14.0K
15:25 270.97 271.07 270.97 271.07 6.1K
15:26 271.05 271.17 271.05 271.12 13.3K
15:27 271.10 271.16 271.10 271.16 2.7K
15:28 271.13 271.16 271.13 271.14 7.0K
15:29 271.17 271.17 270.94 271.00 61.1K
15:30 270.99 271.08 270.99 271.02 1.4K
15:31 271.04 271.04 271.02 271.03 2.3K
15:32 271.04 271.05 271.00 271.01 2.7K
15:33 271.01 271.01 270.96 270.96 1.2K
15:34 271.01 271.07 270.91 270.95 4.5K
15:35 271.04 271.13 271.02 271.13 4.4K
15:36 271.04 271.13 271.04 271.12 2.3K
15:37 271.25 271.35 271.25 271.35 5.8K
15:38 271.36 271.45 271.36 271.45 2.8K
15:39 271.45 271.45 271.36 271.42 7.3K
15:40 271.40 271.46 271.40 271.40 1.7K
15:41 271.45 271.45 271.33 271.38 7.2K
15:42 271.32 271.34 271.32 271.32 5.1K
15:43 271.31 271.31 271.26 271.26 3.7K
15:44 271.19 271.24 271.16 271.16 3.7K
15:45 271.18 271.23 271.17 271.17 35.5K
15:46 271.15 271.16 270.99 270.99 5.0K
15:47 270.99 271.09 270.94 271.09 40.0K
15:48 271.25 271.26 271.25 271.25 7.0K
15:49 271.25 271.25 271.18 271.20 3.3K
15:50 271.44 271.49 271.25 271.26 37.4K
15:51 271.27 271.29 271.22 271.26 67.1K
15:52 271.33 271.38 271.20 271.20 20.9K
15:53 271.20 271.43 271.20 271.36 8.1K
15:54 271.33 271.64 271.33 271.64 15.2K
15:55 271.49 271.59 271.43 271.50 16.2K
15:56 271.50 271.56 271.46 271.46 19.4K
15:57 271.43 271.43 271.19 271.19 21.0K
15:58 271.28 271.34 271.27 271.30 30.6K
15:59 271.31 271.42 271.25 271.39 426.2K
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line diario disponibles