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

2022 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 204,7088
KAPANIŞ 204,3796

En Düşük

DÜŞÜK 166,58

En Yüksek

YÜKSEK 256,94
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2022229,13229,5223,9225,46
04.01.2022226,73228,53225,28227,27
05.01.2022228,73228,73225,62226,43
06.01.2022227,61227,78224,9225,71
07.01.2022225,11225,74222,21225,04
10.01.2022224,93225,41220,86222,8
11.01.2022223,22223,55219,63223,44
12.01.2022223,03226,6223226,18
13.01.2022227229223,13223,73
14.01.2022222,18223,4219,29223,19
18.01.2022222,31224,05220,32223,5
19.01.2022224,23230,66224,23229,62
20.01.2022231,04234,04230,69231,2
21.01.2022231231225,9225,91
24.01.2022219,7224,74219,19224,25
25.01.2022220,65224,3218,12221,79
26.01.2022222,96223,6217,96220,13
27.01.2022221,36228,45219,98223,24
28.01.2022223,96225,8219,1225,75
31.01.2022225,28230,11223,64229,5
01.02.2022229,33232,93228,12232,02
02.02.2022232,19240,04231,74239,37
03.02.2022239,01242,3237,58241,07
04.02.2022238,98248,2238,98246,17
07.02.2022246,17246,68242,05242,67
08.02.2022240,86242,64237,13241,41
09.02.2022247,12256,94244,25249,51
10.02.2022246,52246,97242,84244,05
11.02.2022244,05244,05238,06241,03
14.02.2022241,63241,74236,32239,17
15.02.2022241,06243,15237,72238,84
16.02.2022238,26239,76237,86238,92
17.02.2022238,09241,2235,98238,85
18.02.2022239,28239,75235,84236,62
22.02.2022236,7239,98235,93238,37
23.02.2022239,85240,98235,36235,56
24.02.2022229,59238,14229,17237,26
25.02.2022239,15240,84236,69239,41
28.02.2022235,75238,19234,76236,53
01.03.2022236,34238,34232,41233,45
02.03.2022236,08238,61235,21236,74
03.03.2022238,38244,09237,72240,82
04.03.2022239,14244,64236,53243,77
07.03.2022243,77244,37235,64235,73
08.03.2022235,27235,27222,18222,73
09.03.2022225,25231,58224,61230,09
10.03.2022227,22229,33225,23227,96
11.03.2022229,4231,71225,68225,96
14.03.2022227,69232,3225,96229,57
15.03.2022231,17232,55229,38232
16.03.2022232,76242,17232,76242,01
17.03.2022241,19246,29241,13246,28
18.03.2022249,09251,24246,52249,6
21.03.2022248,5251,46248,24250,76
22.03.2022250,76251,99245,72247,99
23.03.2022248249,88246,46246,79
24.03.2022247,31248,49243,77244,93
25.03.2022245,54249,33245,54247,72
28.03.2022248,11248,75244,05244,58
29.03.2022245245,49238,75240,89
30.03.2022242,31243,69240,6241,8
31.03.2022242,58244,8237,83237,86
01.04.2022238,65240,87236,41239,82
04.04.2022240,07240,64233,17234,59
05.04.2022233,24240,62233,24237,46
06.04.2022236,56243,72235,99243,45
07.04.2022244,6245,77238,77244,3
08.04.2022245,94247,02242242,5
11.04.2022242,22242,37237,43239,84
12.04.2022240,02242,66235236,03
13.04.2022236,81239,64235,8239,36
14.04.2022239,68240,54237,56237,66
18.04.2022237,28238,82235,09236,24
19.04.2022237,12237,77231,7234,1
20.04.2022235237,61233,92236,2
21.04.2022236,61237,46228,15228,37
22.04.2022228,42229,3222,4222,92
25.04.2022221,4222,35217,52221,56
26.04.2022221,7221,76213,14213,27
27.04.2022217,49228,45214,78225,93
28.04.2022226,11228,12222,71225,72
29.04.2022224,53225,95218,89219,34
02.05.2022219,39220,99213,49216,78
03.05.2022217,56220,49216,83219,16
04.05.2022218,5220,96213,75220,66
05.05.2022219,99219,99211,13213,27
06.05.2022212,2212,85208,15210,37
09.05.2022208,83209,24200,66201,6
10.05.2022203,49205,65198,09200,27
11.05.2022200,11202,35197,98198,62
12.05.2022198,02199,17191,94196,01
13.05.2022198,2202,32196,09200,1
16.05.2022200,49200,66195,04196,17
17.05.2022198,7199,31194,03196,03
18.05.2022194,96195,13187,1188,48
19.05.2022186,71191,36186,19190,15
20.05.2022192,09193188,73192,11
23.05.2022194,27194,56191,26191,6
24.05.2022191,58192,63187,9191,67
25.05.2022192,93196,76191,09195,43
26.05.2022195,74198,59195,18196,91
27.05.2022198,83199,94197,51199,93
31.05.2022199,84200,36197,45198,83
01.06.2022199,2201197,74199,37
02.06.2022200204,74199,37204,68
03.06.2022201,62203,94199,22200
06.06.2022202,97203,37198,98199,36
07.06.2022198,72203,08198,67202,76
08.06.2022201,65203,47199,11199,57
09.06.2022199,14201,17197,89197,93
10.06.2022196,58201,47195,32199,9
13.06.2022195,96206,11195,27202,99
14.06.2022202,76202,94195,18196,11
15.06.2022197,5203,13196,84200,88
16.06.2022197,33204,97196,73203,28
17.06.2022202,72203,25197,12200,53
21.06.2022202,47209,3201,78208,5
22.06.2022206,6210,6205,39208,46
23.06.2022209,31211,29206,41208,46
24.06.2022209,12210,38207,01210
27.06.2022211,08211,29208,65209,44
28.06.2022209,55212,09205,42206,12
29.06.2022206,31208,89204,71206,15
30.06.2022204,52206,26202,54204,7
01.07.2022203,87204,51200,41204,28
05.07.2022203,58204,5199,53204,36
06.07.2022205,81206,96202,92203,96
07.07.2022204,9209,26204,51208,78
08.07.2022207,56211,19207,36208,9
11.07.2022209,55210206,74208,34
12.07.2022208,54210,17202,53203,17
13.07.2022201,42205,55201,32203,55
14.07.2022200,79201,67198,01199,53
15.07.2022200,09202,29198,77201,94
18.07.2022202,58203,29199,99200,44
19.07.2022202,47204,7200,9203,82
20.07.2022205,28206,2202,86204,15
21.07.2022204,55205,81203,36205,79
22.07.2022205,43206,55202,92204,48
25.07.2022204,5205,75203,06204,46
26.07.2022204,45205,56202,88203,78
27.07.2022201,79202,74194,22195,99
28.07.2022195,45200,36191,71199,52
29.07.2022198,87200,6197,85199,48
01.08.2022197,52198,81193,88195,75
02.08.2022195,91198,88194,94197,52
03.08.2022198,7199,34196,08197,74
04.08.2022198202,56198200,03
05.08.2022199,98202,21199,4202,15
08.08.2022204,06204,18199,42201,46
09.08.2022202,03203,59201,06202,95
10.08.2022204,35204,35196,92198,4
11.08.2022198,57201,93197,51199,02
12.08.2022200,01202,74198,59202,6
15.08.2022199,97205,25199,97202,29
16.08.2022201,24205,66200,07205,46
17.08.2022203,48206,58202,03206,45
18.08.2022207,1209,24207207,92
19.08.2022206,47206,61201,64202,07
22.08.2022201,96204199,32199,69
23.08.2022199,24199,24197,16197,68
24.08.2022197,99199,5197,17198,9
25.08.2022199,97201,49197,89199,13
26.08.2022199,54200,43196,18196,35
29.08.2022195,69197,13194,32195,4
30.08.2022197197,83193,88195,19
31.08.2022197,23198,26195,16195,61
01.09.2022194,5199,53194,02199,42
02.09.2022200,93201,26193,98194,69
06.09.2022195,47199,72194,62198,03
07.09.2022196,89200,47196,84200,34
08.09.2022198,79202,48198,5201,98
09.09.2022201,97201,97199,15201,32
12.09.2022201,18202,19199,69200,21
13.09.2022197,77199,69193,59194,08
14.09.2022195,73195,73189,75191,3
15.09.2022191,97194,19190,57190,77
16.09.2022191,12193,82189,94191,56
19.09.2022190,77190,79188,71190,72
20.09.2022189,29189,84185,17187,25
21.09.2022186,57187,72181,97182,03
22.09.2022183,2184,79181,29183,33
23.09.2022183184,14178,75181,08
26.09.2022180,4180,96177,87179,98
27.09.2022180,95181,96175,08176,26
28.09.2022176,4180,41175,37179,53
29.09.2022179,51180,57177,51178,67
30.09.2022179,16180,91176,96177,13
03.10.2022177,58179,27175,11178,18
04.10.2022179,33182,23177,42182,13
05.10.2022180,47184,55179,35180,87
06.10.2022180,88181,54175,44175,65
07.10.2022174,81174,99169,33169,92
10.10.2022170,67171,09168,49169,46
11.10.2022169,93171,7169,01169,95
12.10.2022173,11175,82171,49171,71
13.10.2022170,88175,05168,5174,44
14.10.2022174,5175,83171,36171,82
17.10.2022174,25176,51173,49174,15
18.10.2022177,04177,07173,88174,26
19.10.2022173,64175,29172,46172,8
20.10.2022171,98173,68169,95170,4
21.10.2022170,4170,4166,58169,99
24.10.2022170,42173,52170,02172,01
25.10.2022171,26176,36171,07175,8
26.10.2022176,55178,22171,07171,93
27.10.2022172,75175,07171,65172,73
28.10.2022173,8175,56171,68174,75
31.10.2022173,37174,91172,79173,3
01.11.2022174,51175,3172173,53
02.11.2022173,22175,74171,76172,88
03.11.2022171,13173,33170,8170,92
04.11.2022171,89172,92169,22170,67
07.11.2022171,14171,55169,39169,74
08.11.2022169,75174,16169,25173,2
09.11.2022174,54174,56170,81171
10.11.2022175,9175,9171,86174,34
11.11.2022175,12175,56171,35174,25
14.11.2022174,08178,64173,82173,9
15.11.2022174,82175,76171,68173,79
16.11.2022174,29176,39173,99174,89
17.11.2022174,43175,37173,41173,53
18.11.2022174174,34171,16172,5
21.11.2022172,97176,94172,7176,5
22.11.2022177,55177,6174,02174,25
23.11.2022174,81177,73174,66176
25.11.2022176,44176,74174175
28.11.2022174,8175,36172,31173,13
29.11.2022173,5175,38172,77174,81
30.11.2022174,94177,2172,05176,5
01.12.2022178,21179,42176,98177,9
02.12.2022176,59177,9175,47176,63
05.12.2022176,98180,68175,06180,38
06.12.2022181,12181,99179,7179,89
07.12.2022179,35180,51175,35176
08.12.2022174,91177,77174,75177,2
09.12.2022177,31179,25177,27178,83
12.12.2022178,52180,93177,16180,89
13.12.2022183,37183,46177,7178,13
14.12.2022178179,86174,68174,92
15.12.2022173,08173,93171,09172,47
16.12.2022171,2172,12170,03171,12
19.12.2022171,39172,04169,51170,68
20.12.2022171,16172,06169,07169,19
21.12.2022170,01172,9169,25172,87
22.12.2022172,04173,26170,23173,17
23.12.2022173,29173,85172,35173,33
27.12.2022170,31170,74166,61167,68
28.12.2022168,16169,51167,51167,94
29.12.2022168,7170,29168,28169,16
30.12.2022168,09169,26166,95168,16