Ana içeriğe geç

Menü

Yan panelden bir araç seçin

Hemen ücretsiz hesabını oluştur!

Yan paneldeki araçları kişiselleştirmek ve kullanabilmek için oturum açın.

Giriş yapÜcretsiz hesap oluştur
CME Group Inc. logosu
CME
CME Group Inc.
23:00:01
246.38 $
0.0000 (%0.00)
Önceki Kapanış: 252.54
Düşük₺245.61
Yüksek₺257.93
AL
SAT
Genel Bakış
Teknik
Finansallar
Yorumlar
Arşiv

CME: CME Group Inc. Arşiv

2026 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 290,3371
KAPANIŞ 290,2204

En Düşük

DÜŞÜK 244,56

En Yüksek

YÜKSEK 329,16
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2026272,25272,54268,17269,68
05.01.2026267,77275,5267,67275,06
06.01.2026273,41275264,54269,15
07.01.2026268,7272,28263,5266,85
08.01.2026266,71269,77265,85266,64
09.01.2026266,77267,36262,19262,45
12.01.2026262,6268262,6264,98
13.01.2026265,09268,75262,79268,45
14.01.2026270,26275,36270,02275,23
15.01.2026274,39276,45271,91272,59
16.01.2026272,54280,19270,87279,5
20.01.2026280,01283,2278,12279,91
21.01.2026280,19281,36276,59279,07
22.01.2026279,05282,76278,14281,39
23.01.2026281,46283,74279,77282,74
26.01.2026282,72285,93282,52284,05
27.01.2026283,77284,9282,1284,48
28.01.2026283,97286,76282,72286,05
29.01.2026286,86291,76286,55289,83
30.01.2026289,8290,69286,29289,06
02.02.2026289,47293,78288,29290,77
03.02.2026290,49296,16287,43293,07
04.02.2026292,4296,76286,53294,62
05.02.2026297302,2294,63297,38
06.02.2026299,46302,79297,65302,27
09.02.2026302,27307,84301,68307,24
10.02.2026306,53309,35302,55306,76
11.02.2026306,56308,18301,78302,48
12.02.2026300,72307,39295,27301,64
13.02.2026303,76305,42302,03303,07
17.02.2026305,26308,2302,1303,23
18.02.2026303,24304,94299,48302,55
19.02.2026302,53304,09300,62303,91
20.02.2026303,7308,32302,64308,09
23.02.2026309,27314,19308,87314
24.02.2026313,44319,24313,27319,03
25.02.2026317,65322,57306,34307,36
26.02.2026310,39316,79309316,45
27.02.2026319,39321,81316,64319,5
02.03.2026322,07327,79321,7326,46
03.03.2026327,55329,16324,04325,13
04.03.2026319,82322,15317,81320
05.03.2026318,18320,6314,96316,81
06.03.2026315,9320,29314,16317,1
09.03.2026317,33320,86314,57319,09
10.03.2026309,26310,2300,81306,34
11.03.2026304,56305,65302,09303,33
12.03.2026308,24312,51305,07311,19
13.03.2026312,08314,39310,87311,4
16.03.2026309,26314,3308,96313,83
17.03.2026313,37316,75312,09313,33
18.03.2026311,95314,17308,43308,9
19.03.2026310,94313,19307,77310,71
20.03.2026310,31311,87304,5307,32
23.03.2026305307,98304,52306,56
24.03.2026303,96307,34302302,68
25.03.2026300,95302,26292,95293,93
26.03.2026297,55300,85294,08297,58
27.03.2026297,58299,12293,3293,78
30.03.2026297,25298,42293,87297,58
31.03.2026298,61300292,62295,35
01.04.2026295,74297,2293,5296,94
02.04.2026300,4305,9297,82305,11
06.04.2026305,64310,23304,19308,57
07.04.2026308,23312,68307,26310,58
08.04.2026299,36304,86298,66302,81
09.04.2026302,96303,68297,64298,93
10.04.2026300,86300,86294,01295,3
13.04.2026297,12300,74295,83300,59
14.04.2026298,19299,96295,84297,03
15.04.2026296,89298,88294,94296,9
16.04.2026296,18298,25295,26296,22
17.04.2026293,57294,08284,48287,65
20.04.2026288,22289,99286,57287,45
21.04.2026288,46289283,05284,4
22.04.2026275,06286,97274,6285,71
23.04.2026285,11286,6280,08285,47
24.04.2026284,09286,36279,85285,06
27.04.2026286,5286,5281,36281,94
28.04.2026286,29287283,21284,53
29.04.2026282,93287,75281,9287,27
30.04.2026285,34288,77283,8287,82
01.05.2026289,34291,11288,01289,54
04.05.2026287,48292,33286,13290,29
05.05.2026289,77290,5286,35286,82
06.05.2026285,78288,89283,02288,34
07.05.2026288,2288,38285,15286,85
08.05.2026286,41286,95280,69281,25
11.05.2026281,42284,21280,63282,58
12.05.2026286,03287,47282,41285,75
13.05.2026285,45297,78284,62297,13
14.05.2026297,33298,86294,4297,7
15.05.2026301,28304,72297,88298,86
18.05.2026297,87305,46297,87305,12
19.05.2026305,82308,01302,24302,37
20.05.2026300,7301,9290,05290,12
21.05.2026293,98294,8288,76289,29
22.05.2026289,1293,08289,1291,23
26.05.2026290,01290,86280,65282,54
27.05.2026280,92281,75277,01279,1
28.05.2026279,63280,4277,11277,42
29.05.2026277,05279,82272,28273,54
01.06.2026272,15274,19257,22257,76
02.06.2026258,5260,42244,56250,53
03.06.2026254,23257,5251,28252,64
04.06.2026256,23259,04254,33256,06
05.06.2026257,48259,45255,43257,4
08.06.2026255,6256,05249,81252,03
09.06.2026251,36260,49250,48255,94
10.06.2026259,17264,14256,23263,8
11.06.2026265,8267,41262262,18
12.06.2026263,5270263,45269,53
15.06.2026267,5269,53264,01266,08
16.06.2026268,3268,3254,01261,6
17.06.2026252,18254,96246252,54
18.06.2026252,82258245,61246,38