CME Group (CME)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 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
|
| 13/06/2025 |
1.249.903 |
-0,54%
|
270,59
|
268,25
|
273,97
|
269,50
|
| 12/06/2025 |
1.699.711 |
0,49%
|
266,11
|
264,35
|
272,07
|
270,96
|
| 11/06/2025 |
2.205.725 |
1,33%
|
268,89
|
264,31
|
269,72
|
269,65
|
| 10/06/2025 |
2.132.347 |
-0,84%
|
271,54
|
264,31
|
271,82
|
266,10
|
| 09/06/2025 |
2.282.094 |
-1,70%
|
273,40
|
265,02
|
273,40
|
268,35
|
| 06/06/2025 |
1.270.767 |
-0,24%
|
277,88
|
270,20
|
278,125
|
272,99
|
| 05/06/2025 |
1.459.621 |
-1,07%
|
282,19
|
274,61
|
282,19
|
274,90
|
| 04/06/2025 |
1.429.467 |
-1,57%
|
289,38
|
277,51
|
289,52
|
277,88
|
| 03/06/2025 |
2.044.628 |
-2,89%
|
288,10
|
278,10
|
290,79
|
282,31
|
| 02/06/2025 |
1.307.125 |
0,59%
|
289,00
|
287,20
|
290,79
|
290,71
|
| 30/05/2025 |
1.120.313 |
1,16%
|
284,97
|
284,26
|
289,80
|
289,00
|
| 29/05/2025 |
1.222.515 |
-0,04%
|
284,58
|
284,00
|
287,10
|
285,87
|
| 28/05/2025 |
1.573.608 |
0,57%
|
283,76
|
281,375
|
287,045
|
285,98
|
| 27/05/2025 |
1.308.078 |
0,26%
|
282,745
|
281,375
|
284,9056
|
284,36
|
| 23/05/2025 |
1.675.401 |
0,73%
|
281,93
|
280,38
|
285,8699
|
284,07
|
| 22/05/2025 |
1.389.543 |
0,09%
|
277,21
|
276,81
|
283,85
|
282,00
|
| 21/05/2025 |
1.708.349 |
1,39%
|
277,50
|
275,8175
|
282,02
|
281,74
|
| 20/05/2025 |
907.778 |
-0,03%
|
277,11
|
275,8175
|
279,865
|
277,87
|
| 19/05/2025 |
1.156.819 |
0,60%
|
276,43
|
276,02
|
279,865
|
277,94
|
| 16/05/2025 |
1.168.881 |
0,84%
|
268,08
|
266,855
|
276,56
|
276,29
|
| 15/05/2025 |
1.701.579 |
2,90%
|
268,76
|
265,72
|
274,24
|
274,00
|
| 14/05/2025 |
1.891.586 |
-0,77%
|
270,01
|
265,72
|
272,409
|
266,28
|
| 13/05/2025 |
2.448.965 |
-0,79%
|
280,46
|
267,06
|
280,85
|
268,34
|
| 12/05/2025 |
3.555.702 |
-4,88%
|
283,95
|
267,06
|
284,94
|
270,47
|
| 09/05/2025 |
748.042 |
0,84%
|
283,70
|
281,66
|
285,105
|
284,35
|
| 08/05/2025 |
1.294.076 |
-0,99%
|
283,00
|
281,66
|
287,79
|
281,99
|
| 07/05/2025 |
1.084.400 |
0,65%
|
282,05
|
281,00
|
286,48
|
284,82
|
| 06/05/2025 |
1.374.312 |
0,15%
|
283,06
|
278,64
|
285,94
|
282,98
|
| 05/05/2025 |
1.201.570 |
0,75%
|
280,27
|
278,64
|
283,11
|
282,56
|
| 02/05/2025 |
1.840.805 |
1,21%
|
275,27
|
273,91
|
282,10
|
280,45
|
| 01/05/2025 |
1.735.399 |
0,01%
|
272,36
|
270,24
|
278,35
|
277,11
|
| 30/04/2025 |
1.646.244 |
1,73%
|
268,24
|
267,51
|
278,06
|
277,08
|
| 29/04/2025 |
1.455.257 |
1,66%
|
267,25
|
265,75
|
272,89
|
272,36
|
| 28/04/2025 |
1.424.491 |
0,61%
|
266,30
|
265,75
|
268,92
|
267,92
|
| 25/04/2025 |
1.275.848 |
1,15%
|
261,48
|
258,975
|
266,46
|
266,30
|
| 24/04/2025 |
2.098.631 |
0,69%
|
256,54
|
251,90
|
266,3376
|
263,27
|
| 23/04/2025 |
2.308.122 |
-1,54%
|
261,45
|
251,90
|
265,90
|
261,48
|
