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

2025 Yılı Grafiği

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Ortalama Değer

AÇILIŞ 265,7503
KAPANIŞ 265,8611

En Düşük

DÜŞÜK 224,62

En Yüksek

YÜKSEK 290,79
TARİHAÇILIŞYÜKSEKDÜŞÜKKAPANIŞ
02.01.2025232,49234,14231,81232,72
03.01.2025231,64232,76230,49232,5
06.01.2025229,35231,01225,43225,82
07.01.2025226,67228,05224,62227,01
08.01.2025227,62229,41226,28229,3
10.01.2025228,93229,89226,92229,2
13.01.2025228,75230,55228,26229,45
14.01.2025228,44231,94228,35231,73
15.01.2025232,17233,04225,47227,88
16.01.2025228,23232,47227,89232,31
17.01.2025233,28235,75232,1232,71
21.01.2025232,89234,28230,19232,25
22.01.2025232,08232,73230,8232,53
23.01.2025232,53234,39230,96233,38
24.01.2025233,82236,17233,48234,68
27.01.2025235,86237,89234,54236,95
28.01.2025235,46236,47233,65234,39
29.01.2025233,19234,23232,32232,5
30.01.2025233,74239,35233,12235,92
31.01.2025235,28237,09233,66236,52
03.02.2025239,8241,56238,14240,65
04.02.2025240,1242,86238,12242,53
05.02.2025243,33243,33241,06241,64
06.02.2025243244,96242,2244,41
07.02.2025244,29246,74243,67244,83
10.02.2025244,38245,24241,16241,81
11.02.2025241,54242,6239,7241,74
12.02.2025245,86253,53245,24248,96
13.02.2025250,44251,71248,73250,11
14.02.2025248,73250,31245,2245,48
18.02.2025245,82248,09244,43247,85
19.02.2025248,12251,32247,41250,75
20.02.2025249,63249,73246,69248,32
21.02.2025248,32249,23246,91248,87
24.02.2025249,85250,37247,45247,75
25.02.2025248,86251,8247,74250,82
26.02.2025250,82250,92247,24247,99
27.02.2025248,12251,9247,08249,85
28.02.2025251,6254,4249,66253,77
03.03.2025253,9257,78253,78256,88
04.03.2025257,96258,78251,33251,98
05.03.2025251,98257,11251,88254,48
06.03.2025253,73254,34249,51254,04
07.03.2025252,78256,5250,51254,57
10.03.2025254,82262,51254,3262,28
11.03.2025262,61263,65257,24260,43
12.03.2025258,43258,89251,5256,72
13.03.2025256,26261,08254,96259,84
14.03.2025259,7260,02256,16258,68
17.03.2025261,09264,41258,64263,58
18.03.2025263,71266,63262,96266,49
19.03.2025265,06267,91264,01265,47
20.03.2025265267,58264,45266,54
21.03.2025266,48267,78263,02263,35
24.03.2025263,23263,8260,81262,94
25.03.2025261,92263,43259,89262,06
26.03.2025262,61263,36261,01262,72
27.03.2025263,27264,31261,57261,85
28.03.2025262,56263,83261,75262,22
31.03.2025262,71265,78261,74265,29
01.04.2025263,99264,66261,98262,24
02.04.2025263,65265,56261,07262,54
03.04.2025264,8271,22263,48268,36
04.04.2025269,45273,42254,19254,46
07.04.2025254,34259,42250,17252,37
08.04.2025256,54258,85252255,03
09.04.2025252,79259,38248,53254,13
10.04.2025256,62260,62252,87258,39
11.04.2025259,05264,45258,89261,54
14.04.2025260,62265,25257,61263,69
15.04.2025264,12265,51262,16262,87
16.04.2025263264,94260,71261,39
17.04.2025262,47265,21261,44262,53
21.04.2025263,28264,38257,89260,33
22.04.2025261,9265,9260,78265,56
23.04.2025256,65262,01251,9261,48
24.04.2025261,48266,34258,63263,27
25.04.2025263,02266,46261,3266,3
28.04.2025266,83268,92265,75267,92
29.04.2025268,24272,89267,39272,36
30.04.2025271,98278,15270,24277,08
01.05.2025275,27278,35273,91277,11
02.05.2025278,25282,1277,75280,45
05.05.2025279,86283,11278,64282,56
06.05.2025282,05285,94281282,98
07.05.2025282,42286,48281,86284,82
08.05.2025283,7285,11281,66281,99
09.05.2025282,44284,66281,96284,35
12.05.2025280,46280,85267,06270,47
13.05.2025270,01272,41268,18268,34
14.05.2025268,76269,27265,72266,28
15.05.2025268,38274,24266,86274
16.05.2025273,74276,56273,44276,29
19.05.2025277,11279,87276,37277,94
20.05.2025278,27278,42275,82277,87
21.05.2025277,21282,2276,81281,74
22.05.2025281,93284,04280,38282
23.05.2025281,8285,87280,39284,07
27.05.2025283,76284,91281,38284,36
28.05.2025284,58287,05284285,98
29.05.2025284,97287,1284,24285,87
30.05.2025286,34290,1285,57289
02.06.2025288,1290,79287,17290,71
03.06.2025289,38289,57278,1282,31
04.06.2025282,19282,19277,51277,88
05.06.2025277,88278,13274,25274,9
06.06.2025275,18275,71270,2274,24
09.06.2025271,54271,82265,02268,35
10.06.2025268,89269,06264,31266,1
11.06.2025266,11269,72264,35269,65
12.06.2025270,59272,07268,25270,96
13.06.2025273,97273,97268,85269,5
16.06.2025269,66270,94266267,51
17.06.2025267,6270,52266,4269,7
18.06.2025269,82272,29268,21272,1
20.06.2025271,42274,28263,21273,99
23.06.2025274,26275,83271,08272,66
24.06.2025273,33273,59270271,38
25.06.2025270,63273,54269,69273,03
26.06.2025274,56274,56271,73272,83
27.06.2025272,57274,93271,51274,76
30.06.2025274,21275,91272,03275,62
01.07.2025277,64277,64271,18275,42
02.07.2025275276,55271,12275,82
03.07.2025275,83276,91273,49276,7
07.07.2025277,24282,57274,99282,55
08.07.2025280,55281,93274,57275,63
09.07.2025275275,75271,56275,64
10.07.2025275,64277,9274,71275,19
11.07.2025276,12276,98274,23275,08
14.07.2025276,44278,33275,71277,06
15.07.2025274,1275,48272,25275
16.07.2025275279,34273,71277,53
17.07.2025276,87279,74276,44277,82
18.07.2025277,92278,46274,3274,7
21.07.2025273,54276,99272275
22.07.2025275275,68273,25274,64
23.07.2025274,22280,39273,31276,48
24.07.2025276,46279,01273,03277,18
25.07.2025277,91281,8277,03279,55
28.07.2025278,7279,68273,86274,12
29.07.2025274,64278,15274,02274,6
30.07.2025274,82278,3273,57277,74
31.07.2025276,97280,85276,07278,28
01.08.2025280,79282,06279,15280,76
04.08.2025280,76287,27280,52287,1
05.08.2025287,21287,59284,43284,61
06.08.2025283,8283,98279,1281,35
07.08.2025281,4283,55278,55280,95
08.08.2025281,97284,3280282,21
11.08.2025280,95288,28280,95285,75
12.08.2025286286,06274,53275,88
13.08.2025275275,78271,81273,92
14.08.2025276,11277,28273,92274,7
15.08.2025274,7276,52273,37273,92
18.08.2025274,2276270,15270,41
19.08.2025270,41272,75269,5271,49
20.08.2025272,99275,58271,52274,61
21.08.2025275275,61273,04273,32
22.08.2025274,14274,95268,66269,52
25.08.2025269,58271,66268,54271,39
26.08.2025270,37273,23269,4271,61
27.08.2025271,26272,07269,56270,12
28.08.2025269,55270,31265,9266,77
29.08.2025266,77267,27265,54266,51
02.09.2025266,88268,06262,55265,4
03.09.2025265,4269,77264,15269,35
04.09.2025269,58271,6266,95267,43
05.09.2025265,71266,04260,58261,94
08.09.2025261,61262,67258,51262,58
09.09.2025260,97263,2260,46261,53
10.09.2025261261,36258,79259,91
11.09.2025260,74262,64259,57262,38
12.09.2025261,89263,62260,31262,3
15.09.2025262,23264,43258,31258,83
16.09.2025258,44262,42257,88259,83
17.09.2025260,95263,02260,35262,4
18.09.2025262263,09259,32260,59
19.09.2025261,64263,33259,36261,53
22.09.2025260,75263,85259,17261,08
23.09.2025261,1262,62259,31261,96
24.09.2025262,16264,83260,77264,43
25.09.2025265,61271,22264,74268,73
26.09.2025270,81271,35268,37270,28
29.09.2025271,27272,4269,63272,24
30.09.2025272,84274,17269,5270,19
01.10.2025270,19270,52264,1265,84
02.10.2025264,54266,03262,26265,43
03.10.2025265,43266,41264,46264,67
06.10.2025264,12264,22258,19262,05
07.10.2025263,96264,75261,45263,6
08.10.2025263,58267,23258,25264,94
09.10.2025266,18268,89263,46268,84
10.10.2025268,68274266,39271,45
13.10.2025268,29271,82267,67271,28
14.10.2025273,54275,37266,53267,18
15.10.2025266,69270,73265,1268,15
16.10.2025268,91269,55261,8262,51
17.10.2025263,5268,64262,06267,94
20.10.2025267,5268,27264,78267,62
21.10.2025268,75269,86267,22268,61
22.10.2025263,68273,34262,34267,81
23.10.2025272,79272,79268,43268,9
24.10.2025267,77270,4267,37269,54
27.10.2025269272,1267,8271,09
28.10.2025271,52273,39265,95266,33
29.10.2025264,89264,89257,17261,53
30.10.2025263,92265,85262,35262,89
31.10.2025262,89266,49262,29265,49
03.11.2025265,4266261,42264,16
04.11.2025267,34268,48264,16267,85
05.11.2025266,59271,1266,52268
06.11.2025267,44272,2266,07271,42
07.11.2025273,87279,02272,01276,5
10.11.2025274,7277,5270,62277,28
11.11.2025279,25280,2276,54278,84
12.11.2025278,17281,42278,17279,58
13.11.2025281,55287,74280,65283,54
14.11.2025285285,85281,44285,04
17.11.2025285,48286,33278,1279,13
18.11.2025278,55282,34277,07279,28
19.11.2025277,92279,95269,47272,49
20.11.2025272,31276,19271,16275,21
21.11.2025277,02277,52272,06273,09
24.11.2025273,39276,13271,04275,68
25.11.2025273,01277,64273,01276,98
26.11.2025278,01281,97277,14280,87
28.11.2025280,89283,06280,66281,46
01.12.2025281,77282,99278,13278,99
02.12.2025278,89280,53274,99277,49
03.12.2025276,05279,81273,12274,34
04.12.2025275,96276,25271,62273,19
05.12.2025273,35273,87270,1270,87
08.12.2025270,5271,47268,5270,42
09.12.2025270,83273,34268,82270,12
10.12.2025269,23271,3265,25266,33
11.12.2025267,34272,56267,25272,4
12.12.2025272273,77271,2273,55
15.12.2025272,97276,52268,86272,18
16.12.2025271,86273,44269,61272,95
17.12.2025273,35276,51272,14273,74
18.12.2025272,98274,28265,41266,03
19.12.2025265,36270,44265,17269,09
22.12.2025268,5273,28267,95273,2
23.12.2025272,53275,81271,01275,53
24.12.2025274,99277274,99276,38
26.12.2025276,56277,64276276,73
29.12.2025277,43278,55276,62278,42
30.12.2025278,21278,58275,69275,83
31.12.2025275,7276,02272,89273,08