CME Group (CME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 04/11/2025 |
798.875 |
1,37%
|
264,9775
|
264,16
|
268,48
|
267,85
|
| 03/11/2025 |
729.074 |
-0,47%
|
264,25
|
261,42
|
266,00
|
264,16
|
| 31/10/2025 |
828.097 |
1,01%
|
261,19
|
261,19
|
266,49
|
265,49
|
| 30/10/2025 |
969.711 |
0,52%
|
262,60
|
262,46
|
265,52
|
262,89
|
| 29/10/2025 |
2.037.396 |
-1,80%
|
265,04
|
257,17
|
265,1065
|
261,53
|
| 28/10/2025 |
1.435.998 |
-1,76%
|
272,2163
|
266,04
|
273,31
|
266,33
|
| 27/10/2025 |
1.218.851 |
0,58%
|
267,8973
|
267,81
|
272,10
|
271,09
|
| 24/10/2025 |
967.882 |
0,24%
|
267,37
|
267,37
|
270,40
|
269,54
|
| 23/10/2025 |
1.236.990 |
0,41%
|
267,81
|
267,81
|
272,79
|
268,90
|
| 22/10/2025 |
1.454.969 |
-0,30%
|
264,41
|
262,34
|
273,34
|
267,81
|
| 21/10/2025 |
1.431.224 |
0,37%
|
267,3036
|
267,21
|
269,86
|
268,61
|
| 20/10/2025 |
1.129.661 |
-0,12%
|
265,6516
|
264,78
|
268,245
|
267,62
|
| 17/10/2025 |
1.373.480 |
2,07%
|
263,9045
|
262,06
|
268,60
|
267,935
|
| 16/10/2025 |
898.741 |
-2,13%
|
267,13
|
261,80
|
269,535
|
262,51
|
| 15/10/2025 |
1.128.496 |
0,36%
|
265,15
|
265,1001
|
270,595
|
268,15
|
| 14/10/2025 |
1.037.250 |
-1,53%
|
270,4933
|
266,545
|
275,37
|
267,18
|
| 13/10/2025 |
1.285.591 |
-0,06%
|
270,00
|
267,8301
|
271,81
|
271,28
|
| 10/10/2025 |
1.250.567 |
0,99%
|
266,63
|
266,39
|
274,00
|
271,45
|
| 09/10/2025 |
1.551.863 |
1,47%
|
265,21
|
263,46
|
268,89
|
268,84
|
| 08/10/2025 |
1.448.328 |
0,51%
|
262,01
|
258,25
|
267,23
|
264,94
|
| 07/10/2025 |
1.259.778 |
0,59%
|
262,29
|
261,45
|
264,886
|
263,60
|
| 06/10/2025 |
1.673.834 |
-0,99%
|
264,45
|
258,19
|
267,00
|
262,05
|
| 03/10/2025 |
1.398.541 |
-0,29%
|
265,43
|
264,46
|
267,98
|
264,67
|
| 02/10/2025 |
1.314.060 |
-0,15%
|
265,00
|
262,26
|
266,01
|
265,43
|
| 01/10/2025 |
1.283.045 |
-1,62%
|
270,19
|
244,83
|
270,57
|
265,84
|
| 30/09/2025 |
932.139 |
-0,77%
|
272,70
|
269,50
|
274,15
|
270,19
|
| 29/09/2025 |
590.373 |
0,74%
|
271,25
|
269,63
|
272,40
|
272,24
|
| 26/09/2025 |
944.456 |
0,58%
|
271,00
|
268,34
|
271,347
|
270,28
|
| 25/09/2025 |
1.471.347 |
1,68%
|
265,50
|
264,735
|
271,22
|
268,73
|
| 24/09/2025 |
831.513 |
0,92%
|
261,10
|
260,775
|
264,83
|
264,43
|
| 23/09/2025 |
891.115 |
0,34%
|
261,00
|
259,31
|
262,62
|
261,96
|
| 22/09/2025 |
601.705 |
-0,15%
|
262,28
|
259,20
|
263,815
|
261,08
|
| 19/09/2025 |
1.153.846 |
0,37%
|
260,75
|
259,50
|
263,33
|
261,53
|
| 18/09/2025 |
946.132 |
-0,74%
|
261,60
|
259,32
|
263,09
|
260,59
|
| 17/09/2025 |
849.314 |
1,00%
|
258,00
|
258,00
|
263,025
|
262,40
|
| 16/09/2025 |
955.814 |
0,38%
|
258,58
|
257,88
|
262,42
|
259,83
|
| 15/09/2025 |
1.080.491 |
-1,36%
|
262,75
|
258,31
|
264,43
|
258,83
|
| 12/09/2025 |
946.635 |
-0,03%
|
260,00
|
260,00
|
263,615
|
262,30
|
| 11/09/2025 |
1.136.370 |
0,94%
|
259,00
|
259,00
|
262,545
|
262,38
|
| 10/09/2025 |
979.040 |
-0,64%
|
260,01
|
258,7601
|
261,53
|
259,91
|
| 09/09/2025 |
967.251 |
0,13%
|
261,49
|
260,46
|
263,19
|
261,53
|
| 08/09/2025 |
1.188.253 |
0,24%
|
262,00
|
258,51
|
262,67
|
261,33
|
| 05/09/2025 |
1.274.391 |
-2,05%
|
273,0067
|
260,58
|
273,0067
|
261,94
|
| 04/09/2025 |
1.520.928 |
-0,71%
|
270,13
|
266,95
|
271,675
|
267,43
|
| 03/09/2025 |
1.724.453 |
1,49%
|
264,98
|
264,15
|
269,77
|
269,35
|
| 02/09/2025 |
2.135.635 |
-0,42%
|
266,00
|
262,545
|
268,04
|
265,40
|
| 29/08/2025 |
792.076 |
-0,12%
|
267,00
|
265,54
|
269,34
|
266,51
|
| 28/08/2025 |
821.858 |
-1,26%
|
271,00
|
265,90
|
272,09
|
266,77
|
| 27/08/2025 |
1.133.206 |
-0,55%
|
271,61
|
269,60
|
272,31
|
270,12
|
| 26/08/2025 |
1.499.089 |
0,11%
|
269,01
|
269,01
|
273,16
|
271,61
|
| 25/08/2025 |
1.070.569 |
0,69%
|
269,52
|
268,54
|
271,64
|
271,39
|
| 22/08/2025 |
1.012.846 |
-1,37%
|
275,00
|
268,66
|
275,375
|
269,52
|
| 21/08/2025 |
1.061.867 |
-0,47%
|
276,00
|
273,035
|
276,00
|
273,32
|
| 20/08/2025 |
1.043.478 |
1,13%
|
268,01
|
268,01
|
275,55
|
274,61
|
| 19/08/2025 |
927.304 |
0,43%
|
270,60
|
269,50
|
272,75
|
271,49
|
| 18/08/2025 |
1.678.362 |
-1,28%
|
273,92
|
270,15
|
276,00
|
270,41
|
| 15/08/2025 |
1.560.356 |
-0,28%
|
274,70
|
273,37
|
276,515
|
273,92
|
| 14/08/2025 |
1.572.900 |
0,29%
|
275,06
|
273,95
|
277,40
|
274,70
|
| 13/08/2025 |
1.933.022 |
-0,71%
|
276,80
|
271,81
|
276,82
|
273,92
|
| 12/08/2025 |
1.812.406 |
-3,45%
|
285,7154
|
274,53
|
286,50
|
275,88
|
| 11/08/2025 |
959.792 |
1,26%
|
282,50
|
281,155
|
288,28
|
285,75
|
| 08/08/2025 |
1.229.828 |
0,45%
|
281,14
|
280,00
|
284,29
|
282,21
|
| 07/08/2025 |
1.344.642 |
-0,14%
|
282,00
|
278,55
|
283,55
|
280,95
|
| 06/08/2025 |
1.353.189 |
-1,15%
|
284,554
|
279,35
|
284,62
|
281,35
|
| 05/08/2025 |
1.244.145 |
-0,87%
|
286,98
|
284,425
|
287,58
|
284,61
|
| 04/08/2025 |
908.175 |
2,27%
|
280,76
|
280,525
|
287,26
|
287,10
|
| 01/08/2025 |
2.047.029 |
0,89%
|
281,98
|
278,28
|
282,0599
|
280,76
|
| 31/07/2025 |
1.469.975 |
0,19%
|
276,17
|
275,9002
|
280,85
|
278,28
|
| 30/07/2025 |
726.536 |
1,13%
|
275,10
|
273,7086
|
278,30
|
277,74
|
| 29/07/2025 |
1.720.607 |
0,18%
|
278,70
|
273,51
|
279,595
|
274,60
|
| 28/07/2025 |
1.752.418 |
-1,94%
|
279,55
|
273,855
|
279,595
|
274,12
|
| 25/07/2025 |
1.442.937 |
0,86%
|
276,46
|
273,03
|
281,80
|
279,55
|
| 24/07/2025 |
1.885.053 |
0,25%
|
274,21
|
273,03
|
280,39
|
277,18
|
| 23/07/2025 |
1.925.082 |
0,67%
|
275,00
|
273,25
|
280,39
|
276,48
|
| 22/07/2025 |
2.038.990 |
-0,13%
|
273,54
|
272,0001
|
276,99
|
274,64
|
| 21/07/2025 |
1.608.888 |
0,11%
|
274,70
|
272,57
|
277,00
|
275,00
|
| 18/07/2025 |
1.703.523 |
-1,12%
|
276,87
|
274,30
|
280,27
|
274,70
|
| 17/07/2025 |
1.506.632 |
0,10%
|
275,00
|
273,71
|
279,74
|
277,82
|
| 16/07/2025 |
1.932.698 |
0,92%
|
274,10
|
272,25
|
279,34
|
277,53
|
| 15/07/2025 |
1.429.842 |
-0,74%
|
276,44
|
272,25
|
278,33
|
275,00
|
| 14/07/2025 |
1.129.452 |
0,72%
|
274,48
|
274,48
|
278,33
|
277,06
|
| 11/07/2025 |
1.079.708 |
-0,04%
|
275,64
|
274,10
|
277,90
|
275,08
|
| 10/07/2025 |
1.210.885 |
-0,16%
|
275,00
|
271,56
|
277,90
|
275,19
|
| 09/07/2025 |
1.948.167 |
0,00%
|
280,55
|
271,56
|
281,925
|
275,64
|
| 08/07/2025 |
2.533.848 |
-2,56%
|
277,24
|
274,57
|
283,00
|
275,63
|
| 07/07/2025 |
1.779.734 |
2,11%
|
277,50
|
274,99
|
282,55
|
282,55
|
| 04/07/2025 |
979.814 |
-0,30%
|
275,83
|
273,49
|
276,91
|
276,70
|
| 03/07/2025 |
979.782 |
0,37%
|
275,00
|
271,12
|
277,50
|
276,70
|
| 02/07/2025 |
1.576.212 |
0,15%
|
277,40
|
271,12
|
277,40
|
275,82
|
| 01/07/2025 |
1.543.655 |
-0,07%
|
274,21
|
271,18
|
277,40
|
275,42
|
| 30/06/2025 |
2.024.733 |
0,31%
|
275,30
|
272,03
|
276,00
|
275,62
|
| 27/06/2025 |
1.388.815 |
0,71%
|
274,56
|
271,5013
|
274,93
|
274,76
|
| 26/06/2025 |
2.026.561 |
-0,07%
|
270,63
|
269,685
|
274,57
|
272,83
|
| 25/06/2025 |
1.260.911 |
0,61%
|
273,33
|
269,685
|
273,59
|
273,03
|
| 24/06/2025 |
1.723.325 |
-0,47%
|
274,26
|
270,00
|
275,83
|
271,38
|
| 23/06/2025 |
1.827.508 |
-0,49%
|
273,6403
|
271,08
|
275,83
|
272,66
|
| 20/06/2025 |
8.753.789 |
0,70%
|
272,40
|
263,21
|
274,28
|
273,99
|
| 18/06/2025 |
2.108.007 |
0,89%
|
267,60
|
266,40
|
272,285
|
272,10
|
| 17/06/2025 |
1.437.069 |
0,82%
|
269,66
|
266,00
|
270,91
|
269,70
|
| 16/06/2025 |
2.154.018 |
-0,74%
|
270,00
|
266,01
|
270,91
|
267,51
|
