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

2023 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 194,3827
KAPANIŞ 194,5383

En Düşük

DÜŞÜK 166,55

En Yüksek

YÜKSEK 223,8
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
03.01.2023168,27168,99166,55168,95
04.01.2023169,92170,47168,03170,08
05.01.2023170,54171,76169,41169,75
06.01.2023170,55175,64169,23175,09
09.01.2023175,33178,67174,85175,8
10.01.2023176,09178,47176,04177,5
11.01.2023177,61177,97175,39175,64
12.01.2023175176,84173,06176,71
13.01.2023175,16177,04174,9175,62
17.01.2023176,7177,82175,67175,99
18.01.2023175,97178,22175,6175,78
19.01.2023174,97175,84173,63174,27
20.01.2023174,63175,74173,63175,06
23.01.2023176,24176,24173,75174,36
24.01.2023174,97175,99171,93173,13
25.01.2023172174,46172173,38
26.01.2023174,08177,14173,87176,77
27.01.2023176,44176,59174,73175,68
30.01.2023175,96178,53175,54175,96
31.01.2023175,87176,67174,16176,66
01.02.2023176,26177,64174,9175,54
02.02.2023176,76178,63175,09176
03.02.2023175,68179,5174,54176,55
06.02.2023175,56176,26174,02174,76
07.02.2023173,42178,37173,42177,8
08.02.2023178,32188178,32187,43
09.02.2023188,51189,63182,7182,92
10.02.2023183,08184,57182,42184,1
13.02.2023184,88186,76184,12185,21
14.02.2023186,07187,44184,93186,39
15.02.2023185,14188,37184,95188,29
16.02.2023188,29189,43187,29188,5
17.02.2023188,08189,42187,58188,64
21.02.2023187,8188,93186,73187,89
22.02.2023187,59188,54186,4187
23.02.2023186,75189,14186,15187,1
24.02.2023186,4187,69185,92187,17
27.02.2023188,14188,51183,94184,14
28.02.2023183,82186,11182,4185,36
01.03.2023185185,47183,16184,23
02.03.2023183,5186,55182,5186,5
03.03.2023186,59188184,92185,29
06.03.2023185,76186,78184,31184,9
07.03.2023184,81185,02181,2182,22
08.03.2023182,1183,09180,41181,92
09.03.2023181,11181,57176,7177,47
10.03.2023177,02178,3174,15174,67
13.03.2023174,01182,52174,01179,71
14.03.2023181,08185,49180,6185,37
15.03.2023182,45185,58180,65182,67
16.03.2023182,75189,11182,57187,21
17.03.2023187,21190,24185,28185,98
20.03.2023186,86187,7183,07184,78
21.03.2023185,34186,14181,75182,71
22.03.2023182,81183,25179,43179,48
23.03.2023178,87181,9176,51180,03
24.03.2023180,05183,99178,12183,55
27.03.2023185,35185,92183,96185,02
28.03.2023185,54187,58184,64187,32
29.03.2023188188,69186,16187,05
30.03.2023188,3189,09187,29188,93
31.03.2023188,99192188,8191,52
03.04.2023190,8192,17190,17190,31
04.04.2023189,61193,47189,61193,04
05.04.2023193,38195,5193,15195,19
06.04.2023195,3196,3193,78195,1
10.04.2023194,43195192,32192,74
11.04.2023193,14193,68191,02191,58
12.04.2023192,18193,38191,14191,74
13.04.2023191,4192,5189,47189,93
14.04.2023189,94190,8188,71190,48
17.04.2023190,27192,4189,07192,12
18.04.2023192,09192,4190,82191,38
19.04.2023191,83193,63190,88192,27
20.04.2023193,14193,5189,42190,35
21.04.2023190,02191,28188,31189,73
24.04.2023189,73190,11186,87187,22
25.04.2023186,75188,59186,32187,79
26.04.2023186,2188,52183,51184,93
27.04.2023184,75184,87182,65184,41
28.04.2023183,95185,87183,22185,77
01.05.2023185,79187,41185,74186,63
02.05.2023185,38185,87182,44185,53
03.05.2023186,34187,11181,15181,33
04.05.2023180,06184,51179,9183,93
05.05.2023184,93186,2183,28185,13
08.05.2023184,75186,19184,2185,69
09.05.2023185,69186,38184,56184,63
10.05.2023184,87185,89182,96185,31
11.05.2023185,25185,55182,56183,48
12.05.2023184,44185,3184,02184,95
15.05.2023184,95185,56184184,37
16.05.2023183,44184,83181,55181,59
17.05.2023181,52182,77179,86182,51
18.05.2023182,21182,5180,29181,81
19.05.2023181,59183,23181,04181,82
22.05.2023181,39182,15179,95181,93
23.05.2023181,81182,39178,87179,08
24.05.2023178,65180,41178,09180,07
25.05.2023178,99179,15176,55177,02
26.05.2023176,7177,85176,4176,67
30.05.2023176178,32175,73178,2
31.05.2023178,67180,53177,24178,75
01.06.2023179,25180,46178,56180,02
02.06.2023180,44185,68180,02185,3
05.06.2023186,5189,17185,58186,27
06.06.2023186,61187,32183,1184,35
07.06.2023185,07185,07181,94182,55
08.06.2023181,43185,57180,98185,45
09.06.2023185,76186,12184,51184,84
12.06.2023183,25183,25177,55179,35
13.06.2023179,65180,06177,04177,74
14.06.2023177,89181,98177,37181,51
15.06.2023182,56183,7181,01182,22
16.06.2023183,05184,93182,77184,11
20.06.2023183,52184,28182,22182,69
21.06.2023182,17183,18180,32181,6
22.06.2023181,01182,49180,4182,1
23.06.2023182,1182,96180,94181,67
26.06.2023180,99181,05177,97178,89
27.06.2023179,79180,48177,98178,95
28.06.2023180,55183,24179,44183,14
29.06.2023183,15183,93182,28183,36
30.06.2023183,85186,41183,85185,29
03.07.2023185,26186,59183,75186,16
05.07.2023185,5185,53181,95183,85
06.07.2023183,68184182,36183,25
07.07.2023182,91183,73181,84181,95
10.07.2023182,48182,82181,13181,3
11.07.2023181,7182,43180,9182,33
12.07.2023181,9182,2180,11181,31
13.07.2023181,03183,67180,88183,22
14.07.2023183,77186,75183,12186,13
17.07.2023186187,45185,04185,25
18.07.2023185,44187,2184,96187,05
19.07.2023187,7189,91186,27186,38
20.07.2023186,38188,25186,11187,41
21.07.2023187,59189,31186,39189,26
24.07.2023189,25191,24188,36191,04
25.07.2023191191,36189,86191,22
26.07.2023192,13199,46191,44198,75
27.07.2023199,8202,36197,86198,66
28.07.2023199,91200,81198,91199,42
31.07.2023199,81200198,08198,96
01.08.2023199,31200,27198,5199,83
02.08.2023199,52200,58198,82199,67
03.08.2023199,13203,26198,01202,84
04.08.2023206,08208,43204,5205,07
07.08.2023205,97209,24205,54208,36
08.08.2023208,04208,04204,61205,09
09.08.2023205,01209,31204,79206,52
10.08.2023206,6207203,89204,8
11.08.2023204,59206,63204,16205,77
14.08.2023206,74207,53205,28206,45
15.08.2023206,01206,42204,48205,17
16.08.2023205206,68204,83206
17.08.2023206,48206,76203,97204,03
18.08.2023202,95204,84202,12203,73
21.08.2023202,6203,45201,02202,6
22.08.2023201,83202,18199199,49
23.08.2023200,02201,34199,86200,75
24.08.2023200,07202,14199,7200,11
25.08.2023200,31204,56199,72203,22
28.08.2023203,31203,79202,52203,32
29.08.2023203,77204,77201,61202,71
30.08.2023203,41203,8201,74202,45
31.08.2023202,83203,23201,9202,68
01.09.2023202,8203,44201,74202,89
05.09.2023202,97203,54201,52202,53
06.09.2023203206,11201,97203,66
07.09.2023203,66206,31201,77205,29
08.09.2023205,95206,04204,13204,99
11.09.2023204,55206,78204,35205,92
12.09.2023205,73206,81205,43206,15
13.09.2023206,52207,6205,81207,42
14.09.2023206,55208,28206,55207,81
15.09.2023207,81208,57206,43206,82
18.09.2023207,32207,66206,04206,55
19.09.2023207207,89205,95206,48
20.09.2023206,45207,09205,09205,91
21.09.2023206,09206,97201,96202,21
22.09.2023202,36203,76200,75201,72
25.09.2023201,49201,76200,01200,85
26.09.2023200,61200,61198,88199,83
27.09.2023199,83200,84198,06200,36
28.09.2023200,68201,87199,86201,66
29.09.2023201,96202,5199,35200,22
02.10.2023199,63200,35197,93200,15
03.10.2023201,03203,77199,41201,66
04.10.2023201,66203,54200,85203,24
05.10.2023203,61207,79203,09207,4
06.10.2023207,91212,43207,7211,93
09.10.2023211,69215,81211,69215,76
10.10.2023215,76218,43215,11216,09
11.10.2023216,71217,29216,11217,1
12.10.2023218,52221,13217,17220,06
13.10.2023220,82221,76217,56219,38
16.10.2023220,41221,12218,66218,82
17.10.2023218,85219,79215,05216,5
18.10.2023216,34218,37214,95215,99
19.10.2023215,22216,45213,88214,12
20.10.2023214,39215,22212,34212,81
23.10.2023213,01215,13212,5213,61
24.10.2023213,18215,3212,6214,25
25.10.2023207,69216,75207,26214,08
26.10.2023215,42216,89214,39215,43
27.10.2023215,04215,35207,79209,03
30.10.2023210,25212,58210211,33
31.10.2023211,29213,65211,05213,46
01.11.2023214,85215,35210,49210,92
02.11.2023211,25213,2210,41212,57
03.11.2023212,35212,5206,89208,62
06.11.2023208,96214208,96213,04
07.11.2023212,56213,3210,54212,36
08.11.2023211,81212,79210,54212,55
09.11.2023213,58216,41212,1216,38
10.11.2023217,02217,34215,43217,11
13.11.2023217,74217,9216,39217,08
14.11.2023214,7215,25208,88211,76
15.11.2023212,35213,88208,82211,06
16.11.2023211,17214,28211,17212,19
17.11.2023213,33213,9211,87213,42
20.11.2023213,6213,89211,55212
21.11.2023213,31216,47211,61215,56
22.11.2023215,81216,71214,69216,35
24.11.2023217,15217,63215,88217,19
27.11.2023216,35217,48215,73216,73
28.11.2023217,27218,88215,93215,94
29.11.2023215,47216,58213,65214,84
30.11.2023216,27219,22215,23218,36
01.12.2023218,79221,49218,56219,54
04.12.2023219,15223,8219,15219,78
05.12.2023218,33218,92216,33218,34
06.12.2023218,5218,78212,33214,25
07.12.2023212,95213,37209,58210,73
08.12.2023210,65212,39210,45211,62
11.12.2023212,42216,63211,96215,43
12.12.2023215,3216,44213,38214,13
13.12.2023214,13215,51211,56213,16
14.12.2023211,5211,64205,18210,16
15.12.2023207,95208,64205,89206,73
18.12.2023208,12211,42208,02211,19
19.12.2023211,65213,42210,05212,95
20.12.2023213,33214,4210,34211,05
21.12.2023210,62213,96210,41213,77
22.12.2023214,13215,62212,61214,31
26.12.2023214,53215,02213,8214,8
27.12.2023209,1210,57208,78210,54
28.12.2023210,75211,52210,24211,02
29.12.2023211,02211,34208,84210,6