Chipotle Mexican Grill, Inc. (CMG)
NYSE - NYSE 延遲價格。貨幣為 USD。
加入追蹤清單
收市：04:00PM EDT
收市後：
認購期權範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719C01660000 | 2024-04-19 11:58AM EDT | 1,660.00 | 1,247.40 | 1,559.30 | 1,578.00 | 0.00 | - | 1 | 1 | 144.84% |
| CMG240719C01740000 | 2024-04-19 11:58AM EDT | 1,740.00 | 1,168.70 | 1,480.80 | 1,498.00 | 0.00 | - | 1 | 1 | 136.65% |
| CMG240719C01760000 | 2024-05-01 11:41AM EDT | 1,760.00 | 1,404.20 | 1,394.00 | 1,413.20 | 0.00 | - | - | 1 | 85.76% |
| CMG240719C01780000 | 2024-04-26 9:46AM EDT | 1,780.00 | 1,405.10 | 1,374.00 | 1,392.80 | 0.00 | - | 1 | 1 | 84.04% |
| CMG240719C01860000 | 2024-04-17 12:05PM EDT | 1,860.00 | 1,070.50 | 1,360.90 | 1,380.00 | 0.00 | - | - | 1 | 124.96% |
| CMG240719C01880000 | 2024-05-01 11:41AM EDT | 1,880.00 | 1,285.70 | 1,274.60 | 1,294.00 | 0.00 | - | - | 1 | 78.12% |
| CMG240719C02000000 | 2024-04-24 9:36AM EDT | 2,000.00 | 970.00 | 1,156.50 | 1,175.00 | 0.00 | - | 1 | 2 | 71.57% |
| CMG240719C02100000 | 2024-04-30 9:50AM EDT | 2,100.00 | 1,130.70 | 1,058.00 | 1,076.00 | 0.00 | - | - | 1 | 66.21% |
| CMG240719C02200000 | 2024-05-13 11:56AM EDT | 2,200.00 | 1,026.00 | 958.00 | 977.30 | 0.00 | - | 1 | 1 | 60.39% |
| CMG240719C02300000 | 2024-03-18 9:44AM EDT | 2,300.00 | 562.00 | 643.40 | 658.00 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02400000 | 2024-05-13 11:56AM EDT | 2,400.00 | 829.10 | 761.40 | 780.00 | 0.00 | - | 1 | 2 | 50.26% |
| CMG240719C02500000 | 2024-05-16 10:57AM EDT | 2,500.00 | 692.50 | 662.70 | 679.20 | 0.00 | - | 1 | 8 | 48.83% |
| CMG240719C02600000 | 2024-04-25 9:33AM EDT | 2,600.00 | 432.30 | 564.70 | 581.30 | 0.00 | - | 1 | 2 | 43.48% |
| CMG240719C02625000 | 2024-03-28 10:35AM EDT | 2,625.00 | 399.50 | 598.00 | 614.00 | 0.00 | - | 3 | 3 | 59.61% |
| CMG240719C02630000 | 2024-04-02 11:34AM EDT | 2,630.00 | 346.40 | 545.00 | 557.50 | 0.00 | - | - | 18 | 44.16% |
| CMG240719C02635000 | 2024-04-24 10:33AM EDT | 2,635.00 | 389.37 | 530.30 | 548.80 | 0.00 | - | - | 1 | 42.32% |
| CMG240719C02640000 | 2024-05-13 9:30AM EDT | 2,640.00 | 637.30 | 526.00 | 542.30 | 0.00 | - | 1 | 1 | 41.38% |
| CMG240719C02650000 | 2024-05-06 9:57AM EDT | 2,650.00 | 567.99 | 516.00 | 532.60 | 0.00 | - | 5 | 22 | 40.87% |
| CMG240719C02655000 | 2024-05-06 9:57AM EDT | 2,655.00 | 563.29 | 511.20 | 527.80 | 0.00 | - | 5 | 5 | 40.63% |
| CMG240719C02660000 | 2024-04-19 3:22PM EDT | 2,660.00 | 309.76 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| CMG240719C02665000 | 2024-03-28 10:35AM EDT | 2,665.00 | 368.20 | 560.00 | 576.00 | 0.00 | - | 3 | 3 | 57.13% |
| CMG240719C02670000 | 2024-03-28 10:35AM EDT | 2,670.00 | 364.70 | 556.00 | 572.00 | 0.00 | - | 4 | 4 | 57.04% |
| CMG240719C02680000 | 2024-03-15 3:46PM EDT | 2,680.00 | 229.42 | 370.30 | 383.50 | 0.00 | - | - | 1 | 0.00% |
| CMG240719C02700000 | 2024-04-24 1:49PM EDT | 2,700.00 | 335.20 | 469.80 | 484.20 | 0.00 | - | 1 | 3 | 38.33% |
| CMG240719C02705000 | 2024-03-28 10:35AM EDT | 2,705.00 | 338.60 | 524.00 | 539.00 | 0.00 | - | 3 | 3 | 55.04% |
| CMG240719C02710000 | 2024-03-20 9:37AM EDT | 2,710.00 | 396.97 | 0.00 | 0.00 | 0.00 | - | 2 | 4 | 0.00% |
| CMG240719C02720000 | 2024-05-07 10:26AM EDT | 2,720.00 | 509.58 | 448.20 | 466.70 | 0.00 | - | 1 | 8 | 37.99% |
| CMG240719C02725000 | 2024-05-13 9:30AM EDT | 2,725.00 | 555.20 | 444.00 | 460.30 | 0.00 | - | 1 | 1 | 37.14% |
| CMG240719C02730000 | 2024-04-25 11:57AM EDT | 2,730.00 | 407.90 | 438.40 | 456.70 | 0.00 | - | 1 | 1 | 37.34% |
| CMG240719C02735000 | 2024-03-28 10:35AM EDT | 2,735.00 | 316.40 | 496.00 | 512.00 | 0.00 | - | 3 | 3 | 53.41% |
| CMG240719C02740000 | 2024-03-28 10:35AM EDT | 2,740.00 | 312.80 | 492.00 | 506.00 | 0.00 | - | 3 | 3 | 53.01% |
| CMG240719C02745000 | 2024-03-14 9:57AM EDT | 2,745.00 | 192.60 | 322.40 | 334.50 | 0.00 | - | 1 | 1 | 0.00% |
| CMG240719C02750000 | 2024-04-29 10:54AM EDT | 2,750.00 | 515.66 | 420.80 | 436.40 | 0.00 | - | 4 | 343 | 35.93% |
| CMG240719C02755000 | 2024-04-25 11:57AM EDT | 2,755.00 | 386.30 | 415.60 | 432.60 | 0.00 | - | 1 | 2 | 36.04% |
| CMG240719C02765000 | 2024-03-28 1:56PM EDT | 2,765.00 | 285.20 | 468.00 | 485.00 | 0.00 | - | 2 | 2 | 51.73% |
| CMG240719C02770000 | 2024-03-18 1:08PM EDT | 2,770.00 | 201.00 | 262.90 | 273.50 | 0.00 | - | 20 | 12 | 0.00% |
| CMG240719C02780000 | 2024-04-25 12:05PM EDT | 2,780.00 | 376.40 | 392.20 | 410.00 | 0.00 | - | 1 | 22 | 35.23% |
| CMG240719C02800000 | 2024-05-10 9:44AM EDT | 2,800.00 | 479.50 | 373.10 | 389.30 | 0.00 | - | 1 | 8 | 33.67% |
| CMG240719C02810000 | 2024-04-29 1:22PM EDT | 2,810.00 | 445.24 | 363.60 | 380.00 | 0.00 | - | 2 | 2 | 33.24% |
| CMG240719C02815000 | 2024-03-18 3:28PM EDT | 2,815.00 | 179.80 | 234.50 | 244.90 | 0.00 | - | 3 | 3 | 0.00% |
| CMG240719C02820000 | 2024-05-16 2:46PM EDT | 2,820.00 | 378.51 | 354.70 | 370.70 | 0.00 | - | 1 | 6 | 32.80% |
| CMG240719C02825000 | 2024-04-10 10:50AM EDT | 2,825.00 | 260.30 | 449.10 | 460.80 | 0.00 | - | 2 | 7 | 56.78% |
| CMG240719C02830000 | 2024-05-20 10:01AM EDT | 2,830.00 | 425.02 | 345.90 | 361.40 | 0.00 | - | 1 | 11 | 32.35% |
| CMG240719C02835000 | 2024-04-10 10:50AM EDT | 2,835.00 | 254.10 | 439.80 | 451.50 | 0.00 | - | 3 | 13 | 56.08% |
| CMG240719C02840000 | 2024-05-14 9:59AM EDT | 2,840.00 | 388.10 | 340.00 | 354.00 | 0.00 | - | 1 | 3 | 32.49% |
| CMG240719C02845000 | 2024-04-19 11:03AM EDT | 2,845.00 | 209.10 | 397.90 | 415.80 | 0.00 | - | 2 | 3 | 50.28% |
| CMG240719C02850000 | 2024-05-06 1:41PM EDT | 2,850.00 | 394.05 | 327.50 | 345.40 | 0.00 | - | 5 | 11 | 32.24% |
| CMG240719C02855000 | 2024-04-10 10:50AM EDT | 2,855.00 | 241.40 | 421.20 | 432.70 | 0.00 | - | 3 | 3 | 54.66% |
| CMG240719C02860000 | 2024-04-24 11:51AM EDT | 2,860.00 | 222.86 | 321.90 | 334.00 | 0.00 | - | 1 | 2 | 31.13% |
| CMG240719C02865000 | 2024-04-25 10:08AM EDT | 2,865.00 | 250.00 | 317.40 | 331.70 | 0.00 | - | 1 | 1 | 31.59% |
| CMG240719C02870000 | 2024-04-10 11:10AM EDT | 2,870.00 | 236.45 | 407.40 | 419.20 | 0.00 | - | 1 | 4 | 53.68% |
| CMG240719C02875000 | 2024-05-07 1:29PM EDT | 2,875.00 | 384.88 | 306.80 | 321.70 | 0.00 | - | 5 | 13 | 30.90% |
| CMG240719C02880000 | 2024-04-25 3:31PM EDT | 2,880.00 | 320.10 | 302.80 | 316.00 | 0.00 | - | 1 | 10 | 30.35% |
| CMG240719C02885000 | 2024-04-24 12:42PM EDT | 2,885.00 | 196.15 | 297.90 | 311.50 | 0.00 | - | 1 | 5 | 30.14% |
| CMG240719C02890000 | 2024-04-25 1:06PM EDT | 2,890.00 | 285.50 | 294.20 | 309.90 | 0.00 | - | 2 | 4 | 30.76% |
| CMG240719C02895000 | 2024-04-19 2:58PM EDT | 2,895.00 | 155.60 | 0.00 | 0.00 | 0.00 | - | 1 | 6 | 0.00% |
| CMG240719C02900000 | 2024-05-15 11:51AM EDT | 2,900.00 | 337.00 | 285.00 | 299.50 | 0.00 | - | 1 | 16 | 29.94% |
| CMG240719C02905000 | 2024-05-13 9:30AM EDT | 2,905.00 | 385.90 | 282.00 | 292.40 | 0.00 | - | 1 | 6 | 29.00% |
| CMG240719C02910000 | 2024-04-26 10:40AM EDT | 2,910.00 | 320.00 | 277.80 | 288.00 | 0.00 | - | 1 | 7 | 28.82% |
| CMG240719C02915000 | 2024-04-25 1:40PM EDT | 2,915.00 | 295.00 | 272.10 | 283.70 | 0.00 | - | 1 | 2 | 28.66% |
| CMG240719C02920000 | 2024-04-16 2:01PM EDT | 2,920.00 | 193.80 | 330.50 | 346.00 | 0.00 | - | 1 | 4 | 45.19% |
| CMG240719C02925000 | 2024-04-25 9:41AM EDT | 2,925.00 | 202.00 | 263.80 | 278.00 | 0.00 | - | 32 | 34 | 29.11% |
| CMG240719C02930000 | 2024-04-25 9:32AM EDT | 2,930.00 | 205.00 | 260.00 | 270.80 | 0.00 | - | 1 | 5 | 28.15% |
| CMG240719C02935000 | 2024-04-17 12:19PM EDT | 2,935.00 | 171.29 | 316.40 | 334.00 | 0.00 | - | 1 | 2 | 44.60% |
| CMG240719C02940000 | 2024-05-20 10:01AM EDT | 2,940.00 | 324.92 | 251.20 | 262.30 | 0.00 | - | 1 | 5 | 27.83% |
| CMG240719C02945000 | 2024-04-25 12:27PM EDT | 2,945.00 | 245.20 | 248.00 | 258.10 | 0.00 | - | 6 | 6 | 27.67% |
| CMG240719C02950000 | 2024-05-16 11:37AM EDT | 2,950.00 | 272.20 | 243.90 | 253.90 | 0.00 | - | 2 | 12 | 27.52% |
| CMG240719C02955000 | 2024-04-25 12:00PM EDT | 2,955.00 | 230.00 | 239.80 | 249.80 | 0.00 | - | 4 | 5 | 27.38% |
| CMG240719C02960000 | 2024-04-16 10:37AM EDT | 2,960.00 | 175.00 | 294.60 | 312.00 | 0.00 | - | 2 | 8 | 43.11% |
| CMG240719C02965000 | 2024-05-17 1:42PM EDT | 2,965.00 | 270.00 | 230.40 | 241.40 | 0.00 | - | 3 | 5 | 27.04% |
| CMG240719C02970000 | 2024-04-15 9:39AM EDT | 2,970.00 | 196.00 | 0.00 | 0.00 | 0.00 | - | 1 | 3 | 0.00% |
| CMG240719C02975000 | 2024-05-15 1:05PM EDT | 2,975.00 | 270.85 | 223.70 | 233.60 | 0.00 | - | 1 | 10 | 26.84% |
| CMG240719C02980000 | 2024-04-25 12:03PM EDT | 2,980.00 | 220.00 | 219.70 | 229.30 | 0.00 | - | 1 | 6 | 26.63% |
| CMG240719C02985000 | 2024-05-13 12:08PM EDT | 2,985.00 | 281.56 | 215.80 | 225.60 | 0.00 | - | 5 | 7 | 26.56% |
| CMG240719C02990000 | 2024-05-16 10:34AM EDT | 2,990.00 | 240.40 | 212.00 | 221.60 | 0.00 | - | 2 | 8 | 26.42% |
| CMG240719C02995000 | 2024-05-13 12:08PM EDT | 2,995.00 | 273.43 | 208.20 | 217.70 | 0.00 | - | 5 | 17 | 26.30% |
| CMG240719C03000000 | 2024-05-23 2:13PM EDT | 3,000.00 | 210.20 | 204.70 | 213.70 | 0.00 | - | 1 | 132 | 26.14% |
| CMG240719C03005000 | 2024-05-01 10:10AM EDT | 3,005.00 | 226.75 | 199.50 | 209.90 | 0.00 | - | 1 | 5 | 26.03% |
| CMG240719C03010000 | 2024-04-25 9:32AM EDT | 3,010.00 | 158.50 | 197.10 | 206.10 | 0.00 | - | 1 | 2 | 25.92% |
| CMG240719C03015000 | 2024-04-25 12:00PM EDT | 3,015.00 | 192.50 | 193.40 | 202.20 | 0.00 | - | 1 | 2 | 25.77% |
| CMG240719C03020000 | 2024-04-25 11:10AM EDT | 3,020.00 | 161.30 | 187.90 | 198.50 | 0.00 | - | 2 | 3 | 25.67% |
| CMG240719C03025000 | 2024-05-23 3:08PM EDT | 3,025.00 | 180.38 | 185.60 | 194.50 | 0.00 | - | 1 | 3 | 25.49% |
| CMG240719C03030000 | 2024-05-01 11:06AM EDT | 3,030.00 | 214.02 | 181.70 | 191.10 | 0.00 | - | 2 | 8 | 25.45% |
| CMG240719C03035000 | 2024-05-01 11:06AM EDT | 3,035.00 | 210.57 | 178.00 | 187.40 | 0.00 | - | 2 | 6 | 25.33% |
| CMG240719C03040000 | 2024-05-09 2:39PM EDT | 3,040.00 | 251.58 | 175.10 | 183.60 | 0.00 | - | 5 | 7 | 25.18% |
| CMG240719C03045000 | 2024-05-09 2:39PM EDT | 3,045.00 | 247.63 | 171.10 | 180.10 | 0.00 | - | 5 | 7 | 25.09% |
| CMG240719C03050000 | 2024-05-21 12:08PM EDT | 3,050.00 | 192.55 | 166.30 | 176.50 | 0.00 | - | 20 | 31 | 24.98% |
| CMG240719C03055000 | 2024-05-21 12:08PM EDT | 3,055.00 | 188.85 | 164.50 | 172.90 | 0.00 | - | 20 | 23 | 24.86% |
| CMG240719C03060000 | 2024-04-25 12:31PM EDT | 3,060.00 | 169.38 | 161.10 | 169.50 | 0.00 | - | 3 | 6 | 24.78% |
| CMG240719C03065000 | 2024-04-25 11:23AM EDT | 3,065.00 | 136.10 | 157.60 | 166.00 | 0.00 | - | 1 | 3 | 24.67% |
| CMG240719C03070000 | 2024-04-25 11:02AM EDT | 3,070.00 | 128.10 | 154.30 | 162.60 | 0.00 | - | - | 1 | 24.58% |
| CMG240719C03075000 | 2024-04-25 10:51AM EDT | 3,075.00 | 117.20 | 151.20 | 159.10 | 0.00 | - | - | 5 | 24.45% |
| CMG240719C03080000 | 2024-05-09 2:39PM EDT | 3,080.00 | 221.87 | 147.70 | 155.80 | 0.00 | - | 1 | 4 | 24.37% |
| CMG240719C03085000 | 2024-04-22 11:03AM EDT | 3,085.00 | 92.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| CMG240719C03090000 | 2024-04-30 9:45AM EDT | 3,090.00 | 218.80 | 141.20 | 149.20 | 0.00 | - | 1 | 2 | 24.18% |
| CMG240719C03095000 | 2024-05-22 10:06AM EDT | 3,095.00 | 154.68 | 138.00 | 145.80 | 0.00 | - | 3 | 9 | 24.06% |
| CMG240719C03100000 | 2024-05-22 10:06AM EDT | 3,100.00 | 151.33 | 135.10 | 142.60 | 0.00 | - | 5 | 41 | 23.97% |
| CMG240719C03105000 | 2024-04-25 10:04AM EDT | 3,105.00 | 123.90 | 132.00 | 139.40 | 0.00 | - | - | 1 | 23.87% |
| CMG240719C03110000 | 2024-04-25 10:03AM EDT | 3,110.00 | 120.40 | 128.60 | 136.50 | 0.00 | - | - | 1 | 23.83% |
| CMG240719C03115000 | 2024-05-15 1:39PM EDT | 3,115.00 | 159.62 | 125.70 | 133.40 | 0.00 | - | 1 | 4 | 23.75% |
| CMG240719C03120000 | 2024-05-24 11:07AM EDT | 3,120.00 | 133.80 | 122.60 | 130.30 | +10.17 | +8.23% | 1 | 4 | 23.65% |
| CMG240719C03125000 | 2024-05-24 10:50AM EDT | 3,125.00 | 124.89 | 119.80 | 127.20 | -25.11 | -16.74% | 5 | 2 | 23.55% |
| CMG240719C03130000 | 2024-05-15 10:03AM EDT | 3,130.00 | 154.08 | 116.90 | 124.30 | 0.00 | - | 1 | 0 | 23.48% |
| CMG240719C03135000 | 2024-05-23 9:57AM EDT | 3,135.00 | 119.50 | 113.70 | 121.30 | 0.00 | - | 1 | 4 | 23.39% |
| CMG240719C03140000 | 2024-05-01 2:45PM EDT | 3,140.00 | 149.39 | 111.00 | 118.50 | 0.00 | - | - | 3 | 23.33% |
| CMG240719C03145000 | 2024-05-06 1:25PM EDT | 3,145.00 | 162.00 | 108.40 | 115.50 | 0.00 | - | 2 | 1 | 23.22% |
| CMG240719C03150000 | 2024-05-24 12:00PM EDT | 3,150.00 | 116.95 | 105.30 | 112.80 | +5.75 | +5.17% | 1 | 122 | 23.16% |
| CMG240719C03155000 | 2024-05-20 9:46AM EDT | 3,155.00 | 153.10 | 102.80 | 110.00 | 0.00 | - | 1 | 4 | 23.08% |
| CMG240719C03160000 | 2024-05-23 1:51PM EDT | 3,160.00 | 106.00 | 100.30 | 107.00 | 0.00 | - | 12 | 14 | 22.95% |
| CMG240719C03165000 | 2024-05-23 10:32AM EDT | 3,165.00 | 109.91 | 97.60 | 103.90 | 0.00 | - | 10 | 14 | 22.79% |
| CMG240719C03170000 | 2024-05-22 10:51AM EDT | 3,170.00 | 100.00 | 95.20 | 101.80 | 0.00 | - | 7 | 12 | 22.84% |
| CMG240719C03175000 | 2024-05-24 10:50AM EDT | 3,175.00 | 96.50 | 94.20 | 97.90 | -19.24 | -16.62% | 5 | 21 | 22.50% |
| CMG240719C03180000 | 2024-05-24 9:50AM EDT | 3,180.00 | 94.35 | 91.60 | 95.30 | -16.36 | -14.78% | 1 | 27 | 22.42% |
| CMG240719C03185000 | 2024-05-16 2:59PM EDT | 3,185.00 | 104.30 | 89.30 | 92.80 | 0.00 | - | 2 | 5 | 22.36% |
| CMG240719C03190000 | 2024-05-24 1:08PM EDT | 3,190.00 | 93.43 | 86.80 | 90.30 | +1.63 | +1.78% | 5 | 21 | 22.28% |
| CMG240719C03195000 | 2024-05-24 1:08PM EDT | 3,195.00 | 91.51 | 83.30 | 89.90 | +5.51 | +6.41% | 5 | 23 | 22.64% |
| CMG240719C03200000 | 2024-05-24 3:53PM EDT | 3,200.00 | 85.10 | 81.60 | 87.00 | +6.77 | +8.64% | 16 | 103 | 22.47% |
| CMG240719C03205000 | 2024-05-22 10:28AM EDT | 3,205.00 | 88.90 | 78.80 | 85.00 | 0.00 | - | 4 | 6 | 22.48% |
| CMG240719C03210000 | 2024-05-23 9:53AM EDT | 3,210.00 | 77.30 | 77.20 | 82.90 | 0.00 | - | - | 3 | 22.46% |
| CMG240719C03215000 | 2024-05-21 3:56PM EDT | 3,215.00 | 92.20 | 74.80 | 80.70 | 0.00 | - | - | 2 | 22.42% |
| CMG240719C03220000 | 2024-05-24 11:51AM EDT | 3,220.00 | 83.01 | 73.00 | 78.50 | -7.91 | -8.70% | 1 | 3 | 22.36% |
| CMG240719C03225000 | 2024-05-23 3:42PM EDT | 3,225.00 | 71.70 | 68.80 | 76.40 | 0.00 | - | 2 | 4 | 22.32% |
| CMG240719C03230000 | 2024-05-21 9:45AM EDT | 3,230.00 | 92.00 | 68.60 | 74.20 | 0.00 | - | - | 3 | 22.25% |
| CMG240719C03235000 | 2024-05-20 12:19PM EDT | 3,235.00 | 121.48 | 66.90 | 72.30 | 0.00 | - | - | 6 | 22.24% |
| CMG240719C03240000 | 2024-05-23 3:38PM EDT | 3,240.00 | 66.08 | 65.00 | 70.20 | 0.00 | - | - | 7 | 22.17% |
| CMG240719C03250000 | 2024-05-24 3:02PM EDT | 3,250.00 | 63.00 | 61.60 | 66.40 | -4.20 | -6.25% | 2 | 89 | 22.11% |
| CMG240719C03260000 | 2024-05-20 12:35PM EDT | 3,260.00 | 100.10 | 55.40 | 62.30 | 0.00 | - | - | 1 | 21.95% |
| CMG240719C03265000 | 2024-05-20 11:41AM EDT | 3,265.00 | 103.90 | 53.70 | 60.60 | 0.00 | - | - | 1 | 21.93% |
| CMG240719C03270000 | 2024-05-24 10:32AM EDT | 3,270.00 | 61.99 | 54.60 | 58.80 | -40.80 | -39.69% | 1 | 2 | 21.89% |
| CMG240719C03275000 | 2024-05-20 12:08PM EDT | 3,275.00 | 100.03 | 50.50 | 57.10 | 0.00 | - | - | 1 | 21.86% |
| CMG240719C03280000 | 2024-05-22 1:27PM EDT | 3,280.00 | 58.80 | 49.30 | 55.60 | 0.00 | - | 1 | 2 | 21.86% |
| CMG240719C03285000 | 2024-05-20 12:08PM EDT | 3,285.00 | 95.28 | 49.90 | 53.90 | 0.00 | - | - | 1 | 21.82% |
| CMG240719C03300000 | 2024-05-24 3:07PM EDT | 3,300.00 | 47.22 | 42.60 | 49.20 | -2.61 | -5.24% | 10 | 209 | 21.72% |
| CMG240719C03350000 | 2024-05-23 11:28AM EDT | 3,350.00 | 39.20 | 30.80 | 36.50 | 0.00 | - | 4 | 31 | 21.64% |
| CMG240719C03400000 | 2024-05-24 2:15PM EDT | 3,400.00 | 26.98 | 24.30 | 27.00 | +2.12 | +8.53% | 3 | 94 | 21.70% |
| CMG240719C03450000 | 2024-05-24 12:53PM EDT | 3,450.00 | 20.38 | 15.20 | 20.00 | +1.87 | +10.10% | 1 | 20 | 21.88% |
| CMG240719C03500000 | 2024-05-24 10:03AM EDT | 3,500.00 | 15.50 | 11.40 | 15.00 | +1.75 | +12.73% | 1 | 175 | 22.19% |
| CMG240719C03550000 | 2024-05-24 12:53PM EDT | 3,550.00 | 11.46 | 7.70 | 11.60 | +1.26 | +12.35% | 2 | 14 | 22.70% |
| CMG240719C03600000 | 2024-05-23 1:12PM EDT | 3,600.00 | 8.10 | 5.50 | 9.00 | 0.00 | - | 3 | 34 | 23.20% |
| CMG240719C03650000 | 2024-05-21 10:07AM EDT | 3,650.00 | 9.10 | 3.50 | 7.20 | 0.00 | - | 1 | 38 | 23.83% |
| CMG240719C03700000 | 2024-05-21 3:52PM EDT | 3,700.00 | 6.80 | 2.50 | 7.80 | 0.00 | - | 2 | 39 | 25.96% |
| CMG240719C03750000 | 2024-05-23 1:25PM EDT | 3,750.00 | 3.50 | 2.00 | 6.60 | 0.00 | - | 3 | 7 | 26.72% |
| CMG240719C03800000 | 2024-05-24 2:01PM EDT | 3,800.00 | 3.90 | 3.20 | 5.70 | -0.40 | -9.30% | 3 | 14 | 27.55% |
| CMG240719C03900000 | 2024-05-23 10:53AM EDT | 3,900.00 | 2.10 | 1.10 | 4.00 | 0.00 | - | 11 | 36 | 28.76% |
| CMG240719C04000000 | 2024-05-24 3:56PM EDT | 4,000.00 | 2.00 | 1.05 | 2.20 | +0.49 | +32.45% | 2 | 211 | 28.80% |
| CMG240719C04100000 | 2024-05-23 11:50AM EDT | 4,100.00 | 1.20 | 0.00 | 2.90 | 0.00 | - | 4 | 225 | 32.55% |
| CMG240719C04200000 | 2024-05-15 3:31PM EDT | 4,200.00 | 1.04 | 0.05 | 3.80 | 0.00 | - | 1 | 12 | 36.46% |
| CMG240719C04300000 | 2024-05-17 9:31AM EDT | 4,300.00 | 2.00 | 0.00 | 3.60 | 0.00 | - | 2 | 112 | 38.60% |
| CMG240719C04400000 | 2024-05-24 3:47PM EDT | 4,400.00 | 1.05 | 0.05 | 1.05 | +0.15 | +16.67% | 2 | 35 | 34.92% |
認沽盤範圍2024年7月19日
| 合約名稱 | 上次交易日期 | 拍板 | 收市價 | 買盤 | 賣出價 | 變化 | % 變化 | 成交量 | 未平倉合約 | 引伸波幅 |
|---|---|---|---|---|---|---|---|---|---|---|
| CMG240719P01660000 | 2024-05-24 1:35PM EDT | 1,660.00 | 0.42 | 0.05 | 0.80 | 0.00 | - | 1 | 239 | 59.94% |
| CMG240719P01680000 | 2024-05-09 11:30AM EDT | 1,680.00 | 0.73 | 0.05 | 2.60 | 0.00 | - | 5 | 32 | 66.49% |
| CMG240719P01700000 | 2024-05-22 9:33AM EDT | 1,700.00 | 0.50 | 0.05 | 0.40 | 0.00 | - | 1 | 191 | 54.54% |
| CMG240719P01720000 | 2024-05-21 1:54PM EDT | 1,720.00 | 0.97 | 0.00 | 2.60 | 0.00 | - | 1 | 45 | 64.05% |
| CMG240719P01740000 | 2024-05-13 11:07AM EDT | 1,740.00 | 0.25 | 0.00 | 2.60 | 0.00 | - | 2 | 30 | 62.93% |
| CMG240719P01840000 | 2024-03-20 9:33AM EDT | 1,840.00 | 2.30 | 0.00 | 0.00 | 0.00 | - | - | 1 | 25.00% |
| CMG240719P01880000 | 2024-04-16 9:33AM EDT | 1,880.00 | 3.50 | 0.00 | 4.60 | 0.00 | - | 1 | 1 | 59.52% |
| CMG240719P01920000 | 2024-04-22 2:27PM EDT | 1,920.00 | 2.50 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| CMG240719P01940000 | 2024-04-04 1:05PM EDT | 1,940.00 | 2.46 | 0.00 | 2.35 | 0.00 | - | 1 | 1 | 51.67% |
| CMG240719P01960000 | 2024-03-18 11:36AM EDT | 1,960.00 | 4.20 | 1.80 | 5.90 | 0.00 | - | 1 | 1 | 59.35% |
| CMG240719P01980000 | 2024-05-22 2:57PM EDT | 1,980.00 | 1.47 | 0.00 | 2.60 | 0.00 | - | 8 | 9 | 50.31% |
| CMG240719P02000000 | 2024-05-23 3:19PM EDT | 2,000.00 | 0.65 | 0.00 | 0.80 | 0.00 | - | 9 | 89 | 46.59% |
| CMG240719P02100000 | 2024-05-23 2:32PM EDT | 2,100.00 | 0.35 | 0.00 | 2.70 | 0.00 | - | 5 | 28 | 49.03% |
| CMG240719P02200000 | 2024-05-16 1:34PM EDT | 2,200.00 | 1.10 | 0.05 | 2.85 | 0.00 | - | 1 | 23 | 44.37% |
| CMG240719P02300000 | 2024-05-17 9:52AM EDT | 2,300.00 | 1.39 | 0.30 | 3.10 | 0.00 | - | 29 | 68 | 40.03% |
| CMG240719P02400000 | 2024-05-22 2:06PM EDT | 2,400.00 | 1.32 | 0.40 | 3.90 | 0.00 | - | 3 | 36 | 36.61% |
| CMG240719P02500000 | 2024-05-23 2:53PM EDT | 2,500.00 | 2.00 | 0.55 | 4.50 | 0.00 | - | 12 | 51 | 32.66% |
| CMG240719P02600000 | 2024-05-22 11:38AM EDT | 2,600.00 | 3.10 | 1.15 | 5.80 | 0.00 | - | 3 | 116 | 29.31% |
| CMG240719P02625000 | 2024-05-07 9:31AM EDT | 2,625.00 | 5.41 | 1.40 | 6.20 | 0.00 | - | 1 | 12 | 28.48% |
| CMG240719P02630000 | 2024-05-21 3:33PM EDT | 2,630.00 | 3.93 | 1.45 | 6.30 | 0.00 | - | 2 | 19 | 28.33% |
| CMG240719P02635000 | 2024-04-30 10:08AM EDT | 2,635.00 | 7.50 | 1.50 | 6.10 | 0.00 | - | 1 | 6 | 27.90% |
| CMG240719P02640000 | 2024-04-25 1:49PM EDT | 2,640.00 | 13.30 | 1.50 | 6.20 | 0.00 | - | 1 | 2 | 27.75% |
| CMG240719P02645000 | 2024-05-01 11:55AM EDT | 2,645.00 | 10.40 | 2.00 | 5.90 | 0.00 | - | 1 | 1 | 27.24% |
| CMG240719P02650000 | 2024-05-22 1:41PM EDT | 2,650.00 | 4.50 | 2.10 | 6.40 | 0.00 | - | 4 | 24 | 27.44% |
| CMG240719P02675000 | 2024-04-08 10:29AM EDT | 2,675.00 | 62.06 | 4.10 | 8.50 | 0.00 | - | 1 | 4 | 27.86% |
| CMG240719P02680000 | 2024-05-21 3:33PM EDT | 2,680.00 | 4.96 | 2.60 | 7.10 | 0.00 | - | 2 | 2 | 26.55% |
| CMG240719P02690000 | 2024-04-26 9:54AM EDT | 2,690.00 | 13.40 | 2.35 | 7.40 | 0.00 | - | 4 | 11 | 26.29% |
| CMG240719P02695000 | 2024-05-03 1:31PM EDT | 2,695.00 | 10.90 | 2.45 | 7.50 | 0.00 | - | 1 | 12 | 26.12% |
| CMG240719P02700000 | 2024-05-23 11:17AM EDT | 2,700.00 | 5.28 | 2.60 | 7.70 | 0.00 | - | 1 | 60 | 26.02% |
| CMG240719P02710000 | 2024-04-30 12:57PM EDT | 2,710.00 | 11.80 | 2.90 | 8.00 | 0.00 | - | 2 | 7 | 25.74% |
| CMG240719P02720000 | 2024-05-10 1:35PM EDT | 2,720.00 | 5.34 | 3.40 | 8.50 | 0.00 | - | 2 | 4 | 25.59% |
| CMG240719P02725000 | 2024-05-23 2:30PM EDT | 2,725.00 | 6.70 | 3.40 | 8.70 | 0.00 | - | - | 4 | 25.47% |
| CMG240719P02730000 | 2024-04-26 2:23PM EDT | 2,730.00 | 14.90 | 4.50 | 7.40 | 0.00 | - | 1 | 1 | 24.31% |
| CMG240719P02740000 | 2024-05-14 12:21PM EDT | 2,740.00 | 7.70 | 3.90 | 7.30 | 0.00 | - | 2 | 5 | 23.75% |
| CMG240719P02750000 | 2024-05-17 2:10PM EDT | 2,750.00 | 7.75 | 4.30 | 7.70 | 0.00 | - | 1 | 384 | 23.54% |
| CMG240719P02755000 | 2024-05-20 3:06PM EDT | 2,755.00 | 6.80 | 6.40 | 7.80 | 0.00 | - | 1 | 2 | 23.36% |
| CMG240719P02760000 | 2024-04-10 2:52PM EDT | 2,760.00 | 78.90 | 3.20 | 7.80 | 0.00 | - | - | 1 | 23.11% |
| CMG240719P02765000 | 2024-05-14 12:03PM EDT | 2,765.00 | 8.70 | 6.90 | 8.50 | 0.00 | - | 4 | 5 | 23.32% |
| CMG240719P02770000 | 2024-05-20 9:33AM EDT | 2,770.00 | 6.30 | 7.00 | 8.50 | 0.00 | - | 3 | 3 | 23.07% |
| CMG240719P02775000 | 2024-04-18 11:43AM EDT | 2,775.00 | 90.30 | 3.20 | 8.70 | 0.00 | - | 1 | 2 | 22.94% |
| CMG240719P02780000 | 2024-03-25 11:58AM EDT | 2,780.00 | 96.00 | 76.00 | 82.60 | 0.00 | - | 2 | 3 | 48.55% |
| CMG240719P02785000 | 2024-04-19 11:05AM EDT | 2,785.00 | 104.79 | 3.60 | 9.20 | 0.00 | - | 3 | 4 | 22.74% |
| CMG240719P02790000 | 2024-05-20 9:33AM EDT | 2,790.00 | 6.94 | 7.90 | 9.70 | 0.00 | - | 3 | 10 | 22.78% |
| CMG240719P02795000 | 2024-05-08 3:58PM EDT | 2,795.00 | 11.86 | 8.20 | 12.50 | 0.00 | - | 1 | 12 | 24.03% |
| CMG240719P02800000 | 2024-05-24 12:53PM EDT | 2,800.00 | 9.34 | 8.50 | 10.20 | +1.84 | +24.53% | 1 | 141 | 22.54% |
| CMG240719P02810000 | 2024-05-14 10:39AM EDT | 2,810.00 | 11.58 | 9.10 | 10.90 | 0.00 | - | 2 | 2 | 22.40% |
| CMG240719P02820000 | 2024-04-30 12:42PM EDT | 2,820.00 | 22.00 | 9.70 | 11.50 | 0.00 | - | - | 1 | 22.19% |
| CMG240719P02825000 | 2024-04-29 9:35AM EDT | 2,825.00 | 21.00 | 10.10 | 12.00 | 0.00 | - | 1 | 2 | 22.17% |
| CMG240719P02830000 | 2024-05-21 10:55AM EDT | 2,830.00 | 11.00 | 10.40 | 12.30 | 0.00 | - | 1 | 5 | 22.05% |
| CMG240719P02840000 | 2024-05-15 9:42AM EDT | 2,840.00 | 13.00 | 11.00 | 15.70 | 0.00 | - | 1 | 2 | 23.07% |
| CMG240719P02845000 | 2024-05-24 10:55AM EDT | 2,845.00 | 11.90 | 11.50 | 16.10 | -1.60 | -11.85% | 1 | 2 | 22.96% |
| CMG240719P02850000 | 2024-05-23 1:21PM EDT | 2,850.00 | 13.22 | 12.00 | 16.00 | 0.00 | - | 1 | 13 | 22.63% |
| CMG240719P02855000 | 2024-05-07 12:42PM EDT | 2,855.00 | 15.80 | 12.20 | 14.50 | 0.00 | - | 19 | 11 | 21.70% |
| CMG240719P02860000 | 2024-05-24 10:55AM EDT | 2,860.00 | 13.20 | 12.70 | 14.80 | -2.76 | -17.29% | 1 | 11 | 21.56% |
| CMG240719P02865000 | 2024-05-23 2:48PM EDT | 2,865.00 | 16.44 | 13.30 | 15.70 | 0.00 | - | 4 | 19 | 21.66% |
| CMG240719P02870000 | 2024-05-20 3:44PM EDT | 2,870.00 | 13.80 | 13.70 | 15.90 | 0.00 | - | 4 | 12 | 21.46% |
| CMG240719P02875000 | 2024-04-18 9:47AM EDT | 2,875.00 | 136.20 | 8.50 | 14.40 | 0.00 | - | - | 1 | 20.55% |
| CMG240719P02880000 | 2024-05-10 9:46AM EDT | 2,880.00 | 14.05 | 14.60 | 16.80 | 0.00 | - | 1 | 4 | 21.25% |
| CMG240719P02885000 | 2024-05-22 11:51AM EDT | 2,885.00 | 15.40 | 15.10 | 19.80 | 0.00 | - | 7 | 14 | 22.11% |
| CMG240719P02890000 | 2024-05-17 9:31AM EDT | 2,890.00 | 19.90 | 15.70 | 20.60 | 0.00 | - | 1 | 5 | 22.11% |
| CMG240719P02895000 | 2024-05-24 3:09PM EDT | 2,895.00 | 17.20 | 16.30 | 21.10 | -3.41 | -16.55% | 5 | 22 | 21.99% |
| CMG240719P02900000 | 2024-05-24 3:09PM EDT | 2,900.00 | 17.72 | 16.80 | 21.70 | -3.47 | -16.38% | 7 | 56 | 21.90% |
| CMG240719P02905000 | 2024-05-22 10:36AM EDT | 2,905.00 | 19.62 | 15.80 | 22.40 | 0.00 | - | 1 | 1 | 21.84% |
| CMG240719P02910000 | 2024-04-26 9:56AM EDT | 2,910.00 | 39.50 | 18.10 | 23.00 | 0.00 | - | 1 | 10 | 21.74% |
| CMG240719P02915000 | 2024-03-25 10:47AM EDT | 2,915.00 | 167.30 | 125.20 | 131.30 | 0.00 | - | 1 | 1 | 49.64% |
| CMG240719P02920000 | 2024-05-21 2:08PM EDT | 2,920.00 | 19.00 | 19.40 | 23.00 | 0.00 | - | 1 | 3 | 21.13% |
| CMG240719P02925000 | 2024-05-21 3:59PM EDT | 2,925.00 | 20.20 | 20.00 | 24.90 | 0.00 | - | 12 | 23 | 21.44% |
| CMG240719P02930000 | 2024-05-23 2:46PM EDT | 2,930.00 | 25.10 | 20.70 | 25.70 | 0.00 | - | 4 | 37 | 21.38% |
| CMG240719P02935000 | 2024-04-03 3:13PM EDT | 2,935.00 | 175.00 | 33.90 | 38.10 | 0.00 | - | 2 | 3 | 24.76% |
| CMG240719P02940000 | 2024-04-08 3:24PM EDT | 2,940.00 | 157.00 | 26.00 | 29.00 | 0.00 | - | 6 | 6 | 21.76% |
| CMG240719P02945000 | 2024-04-12 1:29PM EDT | 2,945.00 | 151.30 | 17.00 | 21.50 | 0.00 | - | 1 | 3 | 19.09% |
| CMG240719P02950000 | 2024-05-23 3:40PM EDT | 2,950.00 | 28.49 | 23.60 | 27.50 | 0.00 | - | 2 | 46 | 20.66% |
| CMG240719P02955000 | 2024-05-21 2:32PM EDT | 2,955.00 | 23.04 | 24.40 | 29.90 | 0.00 | - | 1 | 8 | 21.05% |
| CMG240719P02960000 | 2024-04-29 10:17AM EDT | 2,960.00 | 38.00 | 25.30 | 30.80 | 0.00 | - | 1 | 3 | 20.98% |
| CMG240719P02965000 | 2024-05-17 3:55PM EDT | 2,965.00 | 21.60 | 26.30 | 30.10 | 0.00 | - | 10 | 13 | 20.44% |
| CMG240719P02975000 | 2024-04-24 11:30AM EDT | 2,975.00 | 159.80 | 27.90 | 32.00 | 0.00 | - | 2 | 6 | 20.31% |
| CMG240719P02980000 | 2024-05-13 2:45PM EDT | 2,980.00 | 28.60 | 28.80 | 34.10 | 0.00 | - | 1 | 10 | 20.55% |
| CMG240719P02985000 | 2024-04-24 11:44AM EDT | 2,985.00 | 163.70 | 29.80 | 33.90 | 0.00 | - | - | 2 | 20.15% |
| CMG240719P02990000 | 2024-05-22 9:41AM EDT | 2,990.00 | 28.15 | 30.70 | 36.80 | 0.00 | - | 1 | 2 | 20.58% |
| CMG240719P02995000 | 2024-05-24 10:51AM EDT | 2,995.00 | 33.00 | 31.80 | 37.90 | 0.00 | - | 1 | 4 | 20.52% |
| CMG240719P03000000 | 2024-05-24 12:35PM EDT | 3,000.00 | 34.00 | 33.10 | 38.40 | -5.00 | -12.82% | 9 | 164 | 20.29% |
| CMG240719P03005000 | 2024-03-20 10:19AM EDT | 3,005.00 | 171.00 | 214.80 | 231.00 | 0.00 | - | - | 2 | 61.63% |
| CMG240719P03010000 | 2024-05-23 2:47PM EDT | 3,010.00 | 42.00 | 35.10 | 40.40 | 0.00 | - | 1 | 3 | 20.08% |
| CMG240719P03015000 | 2024-05-21 2:01PM EDT | 3,015.00 | 32.44 | 36.40 | 42.00 | 0.00 | - | 1 | 7 | 20.11% |
| CMG240719P03020000 | 2024-05-24 12:20PM EDT | 3,020.00 | 36.89 | 37.30 | 43.00 | +5.24 | +16.56% | 1 | 2 | 19.99% |
| CMG240719P03025000 | 2024-05-23 3:08PM EDT | 3,025.00 | 47.85 | 38.50 | 44.90 | 0.00 | - | 1 | 2 | 20.08% |
| CMG240719P03030000 | 2024-05-23 3:46PM EDT | 3,030.00 | 47.34 | 40.10 | 45.50 | 0.00 | - | 1 | 2 | 19.85% |
| CMG240719P03035000 | 2024-05-22 12:56PM EDT | 3,035.00 | 41.73 | 41.30 | 47.30 | 0.00 | - | - | 1 | 19.89% |
| CMG240719P03040000 | 2024-05-24 9:33AM EDT | 3,040.00 | 45.67 | 42.50 | 48.90 | +2.69 | +6.26% | 1 | 2 | 19.88% |
| CMG240719P03045000 | 2024-05-17 10:25AM EDT | 3,045.00 | 45.70 | 44.00 | 50.90 | 0.00 | - | 1 | 1 | 19.96% |
| CMG240719P03050000 | 2024-05-24 3:55PM EDT | 3,050.00 | 49.00 | 45.40 | 51.50 | +2.91 | +6.31% | 5 | 13 | 19.70% |
| CMG240719P03055000 | 2024-05-22 11:18AM EDT | 3,055.00 | 48.70 | 46.60 | 53.00 | 0.00 | - | 1 | 3 | 19.64% |
| CMG240719P03060000 | 2024-05-22 11:31AM EDT | 3,060.00 | 50.20 | 48.10 | 55.00 | 0.00 | - | 2 | 5 | 19.69% |
| CMG240719P03065000 | 2024-05-22 1:58PM EDT | 3,065.00 | 51.80 | 50.60 | 56.90 | 0.00 | - | 2 | 5 | 19.70% |
| CMG240719P03070000 | 2024-05-23 10:47AM EDT | 3,070.00 | 52.20 | 51.00 | 58.00 | 0.00 | - | 1 | 4 | 19.53% |
| CMG240719P03075000 | 2024-05-23 11:10AM EDT | 3,075.00 | 53.30 | 53.70 | 60.00 | 0.00 | - | 1 | 4 | 19.55% |
| CMG240719P03080000 | 2024-05-23 2:54PM EDT | 3,080.00 | 64.77 | 54.20 | 60.70 | 0.00 | - | 1 | 6 | 19.28% |
| CMG240719P03085000 | 2024-05-23 10:47AM EDT | 3,085.00 | 57.00 | 55.90 | 63.00 | 0.00 | - | 2 | 2 | 19.35% |
| CMG240719P03090000 | 2024-05-24 1:35PM EDT | 3,090.00 | 56.92 | 57.80 | 63.90 | -10.39 | -15.44% | 2 | 3 | 19.10% |
| CMG240719P03095000 | 2024-05-22 11:24AM EDT | 3,095.00 | 61.80 | 59.60 | 66.10 | 0.00 | - | 1 | 3 | 19.13% |
| CMG240719P03100000 | 2024-05-24 1:08PM EDT | 3,100.00 | 60.80 | 61.70 | 67.90 | -2.10 | -3.34% | 6 | 22 | 19.07% |
| CMG240719P03105000 | 2024-05-24 1:08PM EDT | 3,105.00 | 63.08 | 63.10 | 70.00 | -2.32 | -3.55% | 5 | 1 | 19.06% |
| CMG240719P03110000 | 2024-05-23 10:38AM EDT | 3,110.00 | 64.75 | 66.20 | 72.00 | 0.00 | - | 2 | 5 | 19.02% |
| CMG240719P03115000 | 2024-05-23 3:27PM EDT | 3,115.00 | 77.55 | 66.90 | 74.40 | 0.00 | - | 3 | 7 | 19.05% |
| CMG240719P03120000 | 2024-05-23 2:54PM EDT | 3,120.00 | 80.77 | 69.00 | 77.00 | 0.00 | - | 1 | 13 | 19.12% |
| CMG240719P03125000 | 2024-05-24 10:50AM EDT | 3,125.00 | 69.80 | 71.30 | 79.00 | +12.70 | +22.24% | 5 | 16 | 19.05% |
| CMG240719P03130000 | 2024-05-22 10:55AM EDT | 3,130.00 | 76.00 | 73.00 | 80.00 | 0.00 | - | 1 | 6 | 18.77% |
| CMG240719P03135000 | 2024-05-24 2:20PM EDT | 3,135.00 | 75.45 | 75.10 | 83.00 | +4.71 | +6.66% | 2 | 12 | 18.89% |
| CMG240719P03140000 | 2024-05-20 1:22PM EDT | 3,140.00 | 62.00 | 77.70 | 83.90 | 0.00 | - | 4 | 5 | 18.57% |
| CMG240719P03145000 | 2024-05-14 12:22PM EDT | 3,145.00 | 78.30 | 79.90 | 87.00 | 0.00 | - | 1 | 0 | 18.70% |
| CMG240719P03150000 | 2024-05-24 3:55PM EDT | 3,150.00 | 80.60 | 82.20 | 88.70 | +9.35 | +13.12% | 3 | 34 | 18.52% |
| CMG240719P03155000 | 2024-05-24 9:33AM EDT | 3,155.00 | 90.13 | 84.50 | 92.00 | +6.13 | +7.30% | 1 | 5 | 18.67% |
| CMG240719P03160000 | 2024-05-24 11:55AM EDT | 3,160.00 | 84.30 | 87.10 | 94.00 | -3.70 | -4.20% | 2 | 7 | 18.54% |
| CMG240719P03165000 | 2024-05-20 11:52AM EDT | 3,165.00 | 62.00 | 89.30 | 96.00 | 0.00 | - | 1 | 18 | 18.41% |
| CMG240719P03170000 | 2024-05-20 2:00PM EDT | 3,170.00 | 73.71 | 90.70 | 99.00 | 0.00 | - | 1 | 1 | 18.47% |
| CMG240719P03175000 | 2024-05-24 10:50AM EDT | 3,175.00 | 91.40 | 95.00 | 100.50 | +15.88 | +21.03% | 5 | 21 | 18.20% |
| CMG240719P03180000 | 2024-05-23 2:36PM EDT | 3,180.00 | 108.30 | 97.50 | 103.20 | 0.00 | - | 19 | 50 | 18.18% |
| CMG240719P03185000 | 2024-05-24 2:39PM EDT | 3,185.00 | 102.30 | 100.60 | 105.70 | +1.80 | +1.79% | 12 | 4 | 18.11% |
| CMG240719P03190000 | 2024-05-24 1:43PM EDT | 3,190.00 | 98.10 | 102.70 | 108.60 | -4.80 | -4.66% | 1 | 4 | 18.11% |
| CMG240719P03195000 | 2024-05-22 10:20AM EDT | 3,195.00 | 102.10 | 104.70 | 113.70 | 0.00 | - | 1 | 6 | 18.57% |
| CMG240719P03200000 | 2024-05-20 3:54PM EDT | 3,200.00 | 98.40 | 107.40 | 115.20 | 0.00 | - | 23 | 54 | 18.26% |
| CMG240719P03205000 | 2024-05-23 11:21AM EDT | 3,205.00 | 108.80 | 110.10 | 121.00 | 0.00 | - | - | 1 | 18.85% |
| CMG240719P03210000 | 2024-05-21 3:12PM EDT | 3,210.00 | 100.00 | 112.90 | 122.30 | 0.00 | - | - | 1 | 18.48% |
| CMG240719P03220000 | 2024-05-21 2:12PM EDT | 3,220.00 | 102.20 | 118.70 | 128.30 | 0.00 | - | - | 16 | 18.42% |
| CMG240719P03225000 | 2024-05-21 2:37PM EDT | 3,225.00 | 109.10 | 120.70 | 129.80 | 0.00 | - | - | 2 | 18.06% |
| CMG240719P03230000 | 2024-05-20 12:24PM EDT | 3,230.00 | 88.41 | 123.70 | 134.40 | 0.00 | - | - | 15 | 18.36% |
| CMG240719P03240000 | 2024-05-24 2:48PM EDT | 3,240.00 | 132.00 | 129.80 | 140.80 | -12.15 | -8.43% | 1 | 2 | 18.32% |
| CMG240719P03245000 | 2024-05-21 11:41AM EDT | 3,245.00 | 124.40 | 133.00 | 144.00 | 0.00 | - | - | 1 | 18.29% |
| CMG240719P03250000 | 2024-05-20 9:46AM EDT | 3,250.00 | 104.25 | 133.00 | 147.30 | 0.00 | - | 5 | 37 | 18.27% |
| CMG240719P03270000 | 2024-05-20 11:16AM EDT | 3,270.00 | 113.50 | 149.40 | 161.00 | 0.00 | - | - | 2 | 18.21% |
| CMG240719P03275000 | 2024-05-20 11:16AM EDT | 3,275.00 | 115.00 | 152.80 | 164.40 | 0.00 | - | - | 4 | 18.17% |
| CMG240719P03280000 | 2024-05-22 9:41AM EDT | 3,280.00 | 143.15 | 156.30 | 167.60 | 0.00 | - | - | 1 | 18.07% |
| CMG240719P03300000 | 2024-05-24 10:17AM EDT | 3,300.00 | 166.04 | 170.70 | 182.70 | +10.44 | +6.71% | 4 | 15 | 18.13% |
| CMG240719P03350000 | 2024-05-20 2:38PM EDT | 3,350.00 | 179.60 | 207.20 | 224.50 | 0.00 | - | - | 1 | 18.82% |
| CMG240719P03400000 | 2024-05-23 10:30AM EDT | 3,400.00 | 248.48 | 250.00 | 267.40 | 0.00 | - | 3 | 6 | 19.19% |
| CMG240719P03450000 | 2024-03-20 10:07AM EDT | 3,450.00 | 450.00 | 579.50 | 597.70 | 0.00 | - | - | 1 | 83.89% |
| CMG240719P03500000 | 2024-05-08 1:23PM EDT | 3,500.00 | 307.41 | 343.20 | 361.50 | 0.00 | - | - | 0 | 21.41% |
| CMG240719P03600000 | 2024-04-29 10:54AM EDT | 3,600.00 | 387.91 | 442.50 | 461.20 | 0.00 | - | - | 0 | 25.28% |
| CMG240719P03650000 | 2024-04-15 1:12PM EDT | 3,650.00 | 693.01 | 476.90 | 495.20 | 0.00 | - | 16 | 0 | 0.00% |
| CMG240719P03700000 | 2024-04-15 1:07PM EDT | 3,700.00 | 737.33 | 527.00 | 545.20 | 0.00 | - | - | 0 | 0.00% |
| CMG240719P03750000 | 2024-04-15 1:43PM EDT | 3,750.00 | 809.45 | 577.10 | 595.90 | 0.00 | - | 114 | 0 | 0.00% |
| CMG240719P03800000 | 2024-04-29 10:50AM EDT | 3,800.00 | 593.29 | 642.40 | 660.50 | 0.00 | - | 2 | 0 | 32.16% |
| CMG240719P03900000 | 2024-04-19 2:36PM EDT | 3,900.00 | 1,035.16 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04000000 | 2024-04-16 2:05PM EDT | 4,000.00 | 1,071.84 | 778.20 | 796.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04100000 | 2024-04-17 10:53AM EDT | 4,100.00 | 1,179.75 | 878.00 | 897.90 | 0.00 | - | 2 | 0 | 0.00% |
| CMG240719P04200000 | 2024-04-19 10:40AM EDT | 4,200.00 | 1,312.20 | 978.50 | 996.80 | 0.00 | - | 16 | 0 | 0.00% |
| CMG240719P04300000 | 2024-04-16 12:38PM EDT | 4,300.00 | 1,372.39 | 1,078.10 | 1,097.30 | 0.00 | - | 122 | 0 | 0.00% |
