22.05.2012 01:43 GMT

Warszawa Hong Kong Londyn

Gaz Ziemny Kontrakty terminowe

W tabeli poniżej znajdziesz najnowsze, zamknięcia, otwarcia, najwyższe i najniższe kursy oraz zmiany procentowe kursów dla każdego kontraktu terminowego CFD Gaz Ziemny. Kliknij na linki (Q C O) w kolumnie, by przejść do notowań, wykresów, opcji i historycznych danych rynkowych dla każdego kontraktu terminowego – jak również Gaz Ziemny Cash. (Notowania cen dla Gaz Ziemny są opóźnione o co najmniej 10 minut zgodnie z wymogami giełdy).

Gaz Ziemny
Wyświetl notowania
Wyświetl notowania

Powrót do Surowców

2.728

+0.035

(+1.32%)

01:43 GMT - Dane na żywo CFD (Zastrzeżenie)

Otwórz	2.695	Wysoka	2.731
Miesiąc	Jul 12	Niski	2.692

Twój nastrój?

LUB

Nastroje Członków:

31%

69%

ByczyNiedźwiedzi

Ogólnie

Wykres

Techniczna

Raporty

Nastroje

Informacja

Dane historyczne

Kontrakty

Natural Gas Kontrakty terminowe

Delayed Futures - 20:30 - Monday, May 21st

Miesiąc	Ostatnio	Zmiana	Otwarcy	Wysoki	Niski	Czas	Wykres
Cash	2.563s	+0.004	0.000	2.563	2.563	05/18/12	Q / C / O
Jun 12	2.647	+0.038	2.642	2.650	2.637	20:28	Q / C / O
Jul 12	2.725	+0.036	2.727	2.728	2.714	20:28	Q / C / O
Aug 12	2.764	+0.030	2.764	2.764	2.764	17:30	Q / C / O
Sep 12	2.797	+0.031	2.798	2.798	2.795	18:02	Q / C / O
Oct 12	2.865	+0.034	2.865	2.865	2.865	20:17	Q / C / O
Nov 12	3.085	+0.021	3.086	3.086	3.085	19:27	Q / C / O
Dec 12	3.356s	-0.113	3.458	3.468	3.348	05/21/12	Q / C / O
Jan 13	3.495s	-0.114	3.601	3.607	3.488	05/21/12	Q / C / O
Feb 13	3.505s	-0.109	3.608	3.608	3.498	05/21/12	Q / C / O
Mar 13	3.478s	-0.113	3.556	3.556	3.472	05/21/12	Q / C / O
Apr 13	3.440s	-0.113	3.521	3.521	3.436	05/21/12	Q / C / O
May 13	3.469s	-0.111	3.545	3.545	3.464	05/21/12	Q / C / O
Jun 13	3.514s	-0.111	3.590	3.590	3.509	05/21/12	Q / C / O
Jul 13	3.559s	-0.111	3.634	3.634	3.555	05/21/12	Q / C / O
Aug 13	3.575s	-0.111	3.650	3.650	3.575	05/21/12	Q / C / O
Sep 13	3.578s	-0.111	3.657	3.657	3.578	05/21/12	Q / C / O
Oct 13	3.617s	-0.110	3.690	3.695	3.613	05/21/12	Q / C / O
Nov 13	3.730s	-0.105	3.790	3.790	3.727	05/21/12	Q / C / O
Dec 13	3.930s	-0.101	3.984	3.984	3.926	05/21/12	Q / C / O
Jan 14	4.040s	-0.098	4.091	4.098	4.040	05/21/12	Q / C / O
Feb 14	4.015s	-0.096	4.074	4.074	4.015	05/21/12	Q / C / O
Mar 14	3.947s	-0.094	3.994	3.994	3.947	05/21/12	Q / C / O
Apr 14	3.765s	-0.089	3.823	3.823	3.765	05/21/12	Q / C / O
May 14	3.782s	-0.088	3.820	3.842	3.782	05/21/12	Q / C / O
Jun 14	3.814s	-0.088	3.860	3.860	3.814	05/21/12	Q / C / O
Jul 14	3.854s	-0.088	3.900	3.910	3.854	05/21/12	Q / C / O
Aug 14	3.873s	-0.088	3.914	3.914	3.873	05/21/12	Q / C / O
Sep 14	3.874s	-0.088	3.915	3.915	3.874	05/21/12	Q / C / O
Oct 14	3.909s	-0.087	3.949	3.949	3.909	05/21/12	Q / C / O
Nov 14	4.001s	-0.085	4.040	4.040	4.001	05/21/12	Q / C / O
Dec 14	4.191s	-0.085	4.235	4.235	4.191	05/21/12	Q / C / O
Jan 15	4.286s	-0.085	4.334	4.334	4.286	05/21/12	Q / C / O
Feb 15	4.255s	-0.084	4.300	4.300	4.255	05/21/12	Q / C / O
Mar 15	4.175s	-0.082	4.220	4.220	4.175	05/21/12	Q / C / O
Apr 15	3.973s	-0.077	4.015	4.015	3.973	05/21/12	Q / C / O
May 15	3.988s	-0.077	4.030	4.030	3.988	05/21/12	Q / C / O
Jun 15	4.013s	-0.077	4.055	4.055	4.013	05/21/12	Q / C / O
Jul 15	4.049s	-0.077	4.090	4.090	4.049	05/21/12	Q / C / O
Aug 15	4.067s	-0.077	4.110	4.110	4.067	05/21/12	Q / C / O
Sep 15	4.071s	-0.077	4.110	4.110	4.071	05/21/12	Q / C / O
Oct 15	4.107s	-0.077	4.150	4.150	4.107	05/21/12	Q / C / O
Nov 15	4.200s	-0.076	4.240	4.240	4.200	05/21/12	Q / C / O
Dec 15	4.390s	-0.076	4.430	4.430	4.390	05/21/12	Q / C / O
Jan 16	4.485s	-0.076	4.523	4.523	4.485	05/21/12	Q / C / O
Feb 16	4.455s	-0.075	4.500	4.500	4.455	05/21/12	Q / C / O
Mar 16	4.375s	-0.075	4.420	4.420	4.375	05/21/12	Q / C / O
Apr 16	4.172s	-0.071	4.210	4.210	4.172	05/21/12	Q / C / O
May 16	4.187s	-0.071	4.220	4.220	4.187	05/21/12	Q / C / O
Jun 16	4.212s	-0.071	4.250	4.250	4.212	05/21/12	Q / C / O
Jul 16	4.247s	-0.071	4.280	4.280	4.247	05/21/12	Q / C / O
Aug 16	4.266s	-0.071	4.300	4.300	4.266	05/21/12	Q / C / O
Sep 16	4.270s	-0.071	4.306	4.306	4.270	05/21/12	Q / C / O
Oct 16	4.306s	-0.071	0.000	4.306	4.306	05/21/12	Q / C / O
Nov 16	4.399s	-0.070	0.000	4.399	4.399	05/21/12	Q / C / O
Dec 16	4.589s	-0.070	0.000	4.589	4.589	05/21/12	Q / C / O
Jan 17	4.685s	-0.069	0.000	4.685	4.685	05/21/12	Q / C / O
Feb 17	4.655s	-0.068	0.000	4.655	4.655	05/21/12	Q / C / O
Mar 17	4.575s	-0.068	0.000	4.575	4.575	05/21/12	Q / C / O
Apr 17	4.360s	-0.073	0.000	4.360	4.360	05/21/12	Q / C / O
May 17	4.372s	-0.073	0.000	4.372	4.372	05/21/12	Q / C / O
Jun 17	4.397s	-0.073	0.000	4.397	4.397	05/21/12	Q / C / O
Jul 17	4.432s	-0.073	0.000	4.432	4.432	05/21/12	Q / C / O
Aug 17	4.454s	-0.073	0.000	4.454	4.454	05/21/12	Q / C / O
Sep 17	4.458s	-0.073	0.000	4.458	4.458	05/21/12	Q / C / O
Oct 17	4.494s	-0.073	0.000	4.494	4.494	05/21/12	Q / C / O
Nov 17	4.587s	-0.070	0.000	4.587	4.587	05/21/12	Q / C / O
Dec 17	4.777s	-0.070	0.000	4.777	4.777	05/21/12	Q / C / O
Jan 18	4.873s	-0.068	0.000	4.873	4.873	05/21/12	Q / C / O
Feb 18	4.843s	-0.067	0.000	4.843	4.843	05/21/12	Q / C / O
Mar 18	4.763s	-0.067	0.000	4.763	4.763	05/21/12	Q / C / O
Apr 18	4.543s	-0.062	0.000	4.543	4.543	05/21/12	Q / C / O
May 18	4.553s	-0.062	0.000	4.553	4.553	05/21/12	Q / C / O
Jun 18	4.578s	-0.062	0.000	4.578	4.578	05/21/12	Q / C / O
Jul 18	4.613s	-0.062	0.000	4.613	4.613	05/21/12	Q / C / O
Aug 18	4.638s	-0.062	0.000	4.638	4.638	05/21/12	Q / C / O
Sep 18	4.645s	-0.062	0.000	4.645	4.645	05/21/12	Q / C / O
Oct 18	4.683s	-0.062	0.000	4.683	4.683	05/21/12	Q / C / O
Nov 18	4.778s	-0.062	0.000	4.778	4.778	05/21/12	Q / C / O
Dec 18	4.973s	-0.062	0.000	4.973	4.973	05/21/12	Q / C / O
Jan 19	5.073s	-0.062	0.000	5.073	5.073	05/21/12	Q / C / O
Feb 19	5.045s	-0.060	0.000	5.045	5.045	05/21/12	Q / C / O
Mar 19	4.967s	-0.060	0.000	4.967	4.967	05/21/12	Q / C / O
Apr 19	4.732s	-0.060	0.000	4.732	4.732	05/21/12	Q / C / O
May 19	4.742s	-0.060	0.000	4.742	4.742	05/21/12	Q / C / O
Jun 19	4.767s	-0.060	0.000	4.767	4.767	05/21/12	Q / C / O
Jul 19	4.802s	-0.060	0.000	4.802	4.802	05/21/12	Q / C / O
Aug 19	4.827s	-0.060	0.000	4.827	4.827	05/21/12	Q / C / O
Sep 19	4.837s	-0.060	4.850	4.850	4.837	05/21/12	Q / C / O
Oct 19	4.882s	-0.060	0.000	4.882	4.882	05/21/12	Q / C / O
Nov 19	4.982s	-0.060	0.000	4.982	4.982	05/21/12	Q / C / O
Dec 19	5.180s	-0.060	0.000	5.180	5.180	05/21/12	Q / C / O
Jan 20	5.285s	-0.060	0.000	5.285	5.285	05/21/12	Q / C / O
Feb 20	5.258s	-0.060	0.000	5.258	5.258	05/21/12	Q / C / O
Mar 20	5.180s	-0.060	0.000	5.180	5.180	05/21/12	Q / C / O
Apr 20	4.945s	-0.060	0.000	4.945	4.945	05/21/12	Q / C / O
May 20	4.955s	-0.060	0.000	4.955	4.955	05/21/12	Q / C / O
Jun 20	4.980s	-0.060	0.000	4.980	4.980	05/21/12	Q / C / O
Jul 20	5.015s	-0.060	0.000	5.015	5.015	05/21/12	Q / C / O
Aug 20	5.042s	-0.060	0.000	5.042	5.042	05/21/12	Q / C / O

© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.

Zastrzeżenie: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Znajdź brokera

Ceny CFD

WIG 20	2102.61	+41.62	+2.02%
WIG 20 Futures	2085.50	+36.50	+1.78%
DAX	6331.04	+59.82	+0.95%
SPX 500 Futures	1314.55	-1.20	-0.09%
US 30	12504.48	+135.10	+1.09%
Anglia 100	5304.48	+36.86	+0.7%
US Dollar Indek.	81.17	+0.07	+0.09%

Ceny CFD

Srebro	28.473	+0.152	+0.54%
Złoto	1591.75	+3.05	+0.19%
Ropa Naftowa	93.00	+0.14	+0.15%
Ropa Brent	109.02	-0.29	-0.27%
Miedź	3.518	-0.013	-0.37%
Gaz Ziemny	2.728	+0.035	+1.32%
Bawełna US nr. .	77.78	+0.05	+0.06%

EUR/USD	1.2796	-0.0021	-0.17%
USD/JPY	79.35	+0.05	+0.06%
GBP/USD	1.5815	-0.0019	-0.12%
EUR/PLN	4.3156	-0.0025	-0.06%
USD/PLN	3.3725	+0.0069	+0.21%
CHF/PLN	3.5930	+0.0017	+0.05%
GBP/PLN	5.3338	+0.0045	+0.08%

Ceny CFD

Euro Bund	143.46	-0.26	-0.18%
Euro BTP	100.31	+0.15	+0.15%
Euro BOBL	126.005	-0.095	-0.08%
Euro SCHATZ	110.653	-0.015	-0.01%
US 10 YR T-Note	133.49	-0.08	-0.06%
US 30 YR T-Bond	147.61	-0.15	-0.10%
Japan Govt. Bon.	143.17	-0.11	-0.08%

Nazwa	Cena	Zm.	Zm.%

Gaz Ziemny	2.728	+0.035	+1.32%
Pszenica Londyn.	177.50	+1.00	+0.57%
Olej Napędowy L.	916.38	-1.75	-0.19%
Kawa Londyn	2162.00	-53.00	-2.39%
Kakao Londyn	1539.00	-13.00	-0.84%
Żywiec Wołowy	118.91	-0.58	-0.48%
Wieprzowina	87.00	-1.40	-1.58%