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

2020 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 179,0641
KAPANIŞ 179,0403

En Düşük

DÜŞÜK 131,8

En Yüksek

YÜKSEK 225,36
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2020201,11202,05200,58201,85
03.01.2020201,16205,05201,1204,55
06.01.2020205,09206,29203,67205,39
07.01.2020205,5206,01202,94204,99
08.01.2020205,56208,38205,56206,1
09.01.2020206,19210,25205,58208,47
10.01.2020208,4208,89204,69205,09
13.01.2020204,6205,12202,84204,14
14.01.2020204,53204,95203,03203,56
15.01.2020204,66206,78203,01205,01
16.01.2020205,38207,22205,29207,15
17.01.2020207,28208,6205,77206,86
21.01.2020207,46209,28206,58206,86
22.01.2020207,39208,48206,37207,48
23.01.2020207,69209,14206,59208,24
24.01.2020208,79209,79208,19209,24
27.01.2020208,88214,19208,37212,99
28.01.2020213,01213,86211,93213,21
29.01.2020213,78215,17211,65213,58
30.01.2020213,16218,88213,05218,78
31.01.2020218,04220,35216,18217,11
03.02.2020218218,44214,16214,57
04.02.2020216,48218,44214,79215,54
05.02.2020216,22216,9211,39213,43
06.02.2020213,17214,57210,28212,63
07.02.2020212,75215,26212,66213,2
10.02.2020213,7215212,14213,37
11.02.2020213,59215,14211,3211,65
12.02.2020208,1210204,01207,64
13.02.2020207,7210,25206,87208,31
14.02.2020208,22213,24208,02213,13
18.02.2020210,15214,15210,15213,37
19.02.2020213,5214,32207,35207,5
20.02.2020207,98209,29204,69209
21.02.2020208,78210,64207,5208,83
24.02.2020207,28212,22206,25209,3
25.02.2020209,66211,22206,89208,32
26.02.2020212,96222,29211,66220,18
27.02.2020220,4225,36210,23210,39
28.02.2020206,16208,83195,93198,82
02.03.2020198,46210,33198,37209,4
03.03.2020209,39218,79208,71216,07
04.03.2020217,7224,56214,81223,63
05.03.2020219223,82216,66221,82
06.03.2020217,46220,49212,74216,26
09.03.2020203,44212,86202,31204,91
10.03.2020208,4212,48199,72207,01
11.03.2020201,4203,04192,36194,68
12.03.2020178,41187,85171,25172,31
13.03.2020180,27184,16164,76182,01
16.03.2020163168,46148,37148,54
17.03.2020153,77168,43149,9166,02
18.03.2020156159,1137,49142,97
19.03.2020145,46158,33131,8155,22
20.03.2020155,16163,87140,19158,41
23.03.2020157,82157,82136,72139,54
24.03.2020147,2153,26144,67152,26
25.03.2020152160,59146,35156,33
26.03.2020158176,98157,01174,84
27.03.2020167178,33164,16171,34
30.03.2020174,9176,9170,88173,99
31.03.2020172,14174,81166,86172,91
01.04.2020164,47167,62162,55166,2
02.04.2020166,53169,48162,81168,57
03.04.2020167,02174,88166,1173,74
06.04.2020179,77184178,38182,44
07.04.2020187,33189,48176,22176,81
08.04.2020179,87181,86176,18180,97
09.04.2020181,87191,04181,87190,16
13.04.2020187,58188,58181,22182,68
14.04.2020183,72189,15183,72188,07
15.04.2020183,94186,99183,44184,98
16.04.2020186,5188,24184,21187,34
17.04.2020189,47192,26188191,62
20.04.2020192,14192,27180,17184,62
21.04.2020179,5182,59170,93178,02
22.04.2020181,41182,42177,33179,39
23.04.2020178,79181,98177,66178,48
24.04.2020181,29183,62179,24182,72
27.04.2020184,58188,82183,45187,75
28.04.2020188,5192183,18184,32
29.04.2020186,67190,76181,12181,47
30.04.2020180,33180,73174,46178,21
01.05.2020175,45176,95171,71173,65
04.05.2020174,55175170,67172,56
05.05.2020175,09180,7173,39178,51
06.05.2020179,53180,4173,41173,7
07.05.2020176,59182,48174,81178,49
08.05.2020180,46181,81179,74181,53
11.05.2020178,97185,11178,38184,17
12.05.2020185,63186,39179,14179,18
13.05.2020175,66179,06174,45177,96
14.05.2020176,55180,9175,63180,52
15.05.2020179,64181,95177,62181,07
18.05.2020185,31187,23183,69185,8
19.05.2020184,86185,99179,33179,76
20.05.2020181,05182,54180,24180,82
21.05.2020179,34181,38177,63178,18
22.05.2020177,92178,98176,02178,8
26.05.2020182,14184,92180,72182,47
27.05.2020184,71185,88172,06176,53
28.05.2020178,05182,28176,08180,49
29.05.2020177,79182,77177,79182,6
01.06.2020181,93185,47181,85182,32
02.06.2020181,95182,26176,35178,78
03.06.2020180,38186,88179,02186,26
04.06.2020185,77186,18181,77184,51
05.06.2020188,14193,93187,62192,14
08.06.2020192,3192,86188,04191,75
09.06.2020188,49192,29188,11191,1
10.06.2020190,13190,99187,94188,7
11.06.2020185,61185,75174,02174,18
12.06.2020177,73177,93172,08174,72
15.06.2020171,55175,8171,18174,65
16.06.2020178,5179,14174,22176,11
17.06.2020177,3179,39175,23178,36
18.06.2020177,62179,12175,72176,32
19.06.2020178,69179,86174,3175,52
22.06.2020174,5175,58172,61175,09
23.06.2020176,99176,99172,81173,55
24.06.2020171,29171,95165,93167,47
25.06.2020166,68168,88164,55168,69
26.06.2020167,93168,22161,24162,45
29.06.2020164,08164,11161,11162,01
30.06.2020163,45163,49161,35162,54
01.07.2020161,75170,12161,56168,9
02.07.2020170,74171,34164,88165,27
06.07.2020166,33167,8164,4165,8
07.07.2020164,24166,75163,89165,61
08.07.2020165,09169,17165,02168,08
09.07.2020167,04167,96164,23165,53
10.07.2020166,41166,89164,03164,59
13.07.2020165,73169,04164,86165,2
14.07.2020166,34166,62164,06165,56
15.07.2020168,31169,16166,29168,83
16.07.2020168,05168,64165,58167,21
17.07.2020167,54168,17166,17166,62
20.07.2020165,06168,45165,06167,9
21.07.2020169,05170,54167,85168,22
22.07.2020167,47170,44167,03170,31
23.07.2020170,84171,68168,47168,94
24.07.2020169169,85167,82168,75
27.07.2020167,79169,25166,66167,5
28.07.2020167,99168,36164,78166
29.07.2020165,43167,78163,81164,88
30.07.2020162,98164,33161,69163,1
31.07.2020164166,31163,23166,18
03.08.2020166,08166,59162,34163
04.08.2020162,52164162,13163,13
05.08.2020164,15164,59162,79163,17
06.08.2020162,48164,4162,2163,97
07.08.2020163,68168,03162,15167,14
10.08.2020167,57168,28163,82165,34
11.08.2020166,73169,26165,78168,12
12.08.2020169,88172,24169,45169,96
13.08.2020169,08170,49167,73169,57
14.08.2020169,11172,24169,08171,44
17.08.2020171,24174,83171,04174,61
18.08.2020175,1176,2172,42173,81
19.08.2020174,77174,83171,24172,2
20.08.2020171173,93170,55173,18
21.08.2020173,79174,33172,39173,86
24.08.2020174,11175,52173,01175,21
25.08.2020175,16176,37174174,92
26.08.2020174,37175,96173,5175,26
27.08.2020175,85178,25175,3176,45
28.08.2020177,46177,81175,31177,03
31.08.2020177,48177,48175,72175,87
01.09.2020175,18176172,01173,78
02.09.2020172,69175,65171,16172,71
03.09.2020173,64176,24170,98171,89
04.09.2020172,97173,36166,7169,62
08.09.2020168,62169,8166,33167
09.09.2020166,64169,56166,4168,01
10.09.2020166,58168,52163,68163,94
11.09.2020163,79164,52162,04163,21
14.09.2020164,6167163,86166,08
15.09.2020167,03168,68166,3168,1
16.09.2020169,13170,88168,35170,2
17.09.2020168,81171,01168170,71
18.09.2020172,21172,49168,42169,05
21.09.2020166,76168,83164,83167,69
22.09.2020167,46168,89164,41166,59
23.09.2020163,36167,23162,04162,35
24.09.2020162,14165,27161,65163,93
25.09.2020163,64166,99163,23166,78
28.09.2020167,94170,13167,58168,93
29.09.2020169169,8164,13166,12
30.09.2020166,6168,91165,94167,31
01.10.2020168,49170,97167,63170,25
02.10.2020168,5170,19168,02168,49
05.10.2020168,29169,87166,33166,94
06.10.2020168,36170,39166,99168,33
07.10.2020168,48170,04167,58169,5
08.10.2020169,56172,4169,39170,9
09.10.2020171,95172,06168,7169,41
12.10.2020169,18171,08169,18170
13.10.2020169,71170,91167167,5
14.10.2020167,89168,93166,41166,7
15.10.2020164,93167,26164,45167,09
16.10.2020167,58169,5165,69167,99
19.10.2020168,8168,8163,26163,34
20.10.2020163,9165,01162,9163,12
21.10.2020163,16164,87162,23164,59
22.10.2020164,98165,07162,87163,48
23.10.2020164,69165,18162,26163,86
26.10.2020162,13163,06157,9160,16
27.10.2020160,24161,44159,35159,47
28.10.2020155,18156147,53149,56
29.10.2020149,24152,58146,89149,99
30.10.2020149,15150,87147,8150,72
02.11.2020153154,78150,84152,28
03.11.2020154,81156,21153,22153,48
04.11.2020154,37156,28150,32150,5
05.11.2020152,05152,61150150,45
06.11.2020151,81151,83149,3150,59
09.11.2020160,84166,39160,24162,41
10.11.2020162,03168,87161,11168,71
11.11.2020169,37170,27165,17165,81
12.11.2020164,35165,2159,46161,01
13.11.2020161,95167,08161,71165,96
16.11.2020168,53169,34166,12168,77
17.11.2020166,64168,48165,45168,07
18.11.2020168,35169,65165,65165,78
19.11.2020165,32166,68163,52165,93
20.11.2020166,45168,34164,98167,47
23.11.2020168,72171,03167,72168,78
24.11.2020170,26174,14169,91173,18
25.11.2020173,18174,9170,68174,79
27.11.2020174,54176,13173,69174,77
30.11.2020173,55175,14172,95175,03
01.12.2020177,03180,33175,91179,16
02.12.2020178,92182,95178,88181,88
03.12.2020181,33182,86179,37181,71
04.12.2020182,34185,11181,72184,03
07.12.2020180,53183,66180,09183,18
08.12.2020182,11184,29179,47183,38
09.12.2020184,3184,5180,94182,38
10.12.2020181,44183,77181,17182,48
11.12.2020181,34184,34179,77180,27
14.12.2020181,71182,28177,54177,55
15.12.2020178,54181,4177,76181,39
16.12.2020181,44183,23181181,72
17.12.2020183,08185,26182,2184,94
18.12.2020185,21187181,87183,98
21.12.2020181,57182,88179,66181,77
22.12.2020181,84182,99180,61181
23.12.2020181,45183,31180,2180,34
24.12.2020177,83178,85177,15178,48
28.12.2020179,15181,07178,71180,39
29.12.2020181,14181,48178,69178,86
30.12.2020179,85180,18177,77178
31.12.2020178,56182,22178,11182,05