| nie, 9 lut 2025, 12:47 CET, NY 6:47, Londyn 11:47, Tokio 20:47, ^SPX -0.95% Kontrakty: Natural Gas - NYMEX (NG.F) | | 7 lut, 23:00 3.309 -0.099 (-2.90%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | Dane historyczne | | | ► | Serie kontraktów | | | | Wiadomości | | | | Zmiany serii | | |
| | Ulubione GPW, WIG20, Akcje Indeksy, Azja, Europa, Ameryka, Futures Towary, Obligacje Waluty, €, $, ¥, zł Statystyka sesji | |
| | Market On-line | | | | | | | Lista serii kontraktów NG
Kontrakt | Termin wygasania | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen (poprz. sesja) | LOP (poprz. sesja) | Zmiana LOP | Data |
---|
NGH25.F | mar 2025 | 3.380 | 3.435 | 3.296 | 3.309 | -2.90% | 177672 | 279832 | -1528 | 7 lut | NGJ25.F | kwi 2025 | 3.369 | 3.427 | 3.300 | 3.315 | -2.41% | 86268 | 123417 | -1682 | 7 lut | NGK25.F | maj 2025 | 3.443 | 3.495 | 3.380 | 3.395 | -2.13% | 44070 | 141830 | +2242 | 7 lut | NGM25.F | cze 2025 | 3.610 | 3.663 | 3.559 | 3.575 | -1.70% | 26282 | 85753 | -336 | 7 lut | NGN25.F | lip 2025 | 3.786 | 3.837 | 3.736 | 3.753 | -1.50% | 24144 | 95703 | +2008 | 7 lut | NGQ25.F | sie 2025 | 3.837 | 3.890 | 3.793 | 3.810 | -1.37% | 11841 | 36792 | +1318 | 7 lut | NGU25.F | wrz 2025 | 3.813 | 3.861 | 3.765 | 3.782 | -1.36% | 19478 | 65044 | +932 | 7 lut | NGV25.F | paź 2025 | 3.866 | 3.913 | 3.820 | 3.836 | -1.34% | 31011 | 130516 | +1096 | 7 lut | NGX25.F | lis 2025 | 4.100 | 4.149 | 4.060 | 4.074 | -1.33% | 12538 | 53769 | +429 | 7 lut | NGZ25.F | gru 2025 | 4.525 | 4.563 | 4.482 | 4.490 | -1.23% | 6287 | 38196 | +303 | 7 lut | NGF26.F | sty 2026 | 4.755 | 4.800 | 4.715 | 4.725 | -1.19% | 15885 | 121004 | -359 | 7 lut | NGG26.F | lut 2026 | 4.404 | 4.450 | 4.368 | 4.381 | -1.08% | 3248 | 30644 | +707 | 7 lut | NGH26.F | mar 2026 | 3.883 | 3.909 | 3.844 | 3.856 | -0.92% | 7101 | 66040 | +1638 | 7 lut | NGJ26.F | kwi 2026 | 3.519 | 3.541 | 3.483 | 3.499 | -0.74% | 5555 | 69485 | +412 | 7 lut | NGK26.F | maj 2026 | 3.530 | 3.566 | 3.515 | 3.529 | -0.76% | 1889 | 13148 | +236 | 7 lut | NGM26.F | cze 2026 | 3.654 | 3.692 | 3.642 | 3.656 | -0.73% | 1074 | 7167 | +81 | 7 lut | NGN26.F | lip 2026 | 3.803 | 3.816 | 3.768 | 3.782 | -0.73% | 960 | 14223 | +11 | 7 lut | NGQ26.F | sie 2026 | 3.844 | 3.859 | 3.810 | 3.823 | -0.68% | 954 | 6630 | +45 | 7 lut | NGU26.F | wrz 2026 | 3.809 | 3.824 | 3.778 | 3.790 | -0.66% | 809 | 7521 | +220 | 7 lut | NGV26.F | paź 2026 | 3.864 | 3.882 | 3.829 | 3.845 | -0.70% | 1700 | 25042 | +16 | 7 lut | NGX26.F | lis 2026 | 4.071 | 4.088 | 4.033 | 4.051 | -0.69% | 340 | 14748 | +66 | 7 lut | NGZ26.F | gru 2026 | 4.457 | 4.476 | 4.421 | 4.437 | -0.78% | 221 | 10757 | +41 | 7 lut | NGF27.F | sty 2027 | 4.717 | 4.717 | 4.689 | 4.695 | -0.82% | 224 | 28415 | +31 | 7 lut | NGG27.F | lut 2027 | 4.347 | 4.357 | 4.347 | 4.357 | -1.04% | 123 | 4377 | -32 | 7 lut | NGH27.F | mar 2027 | 3.751 | 3.751 | 3.733 | 3.733 | -0.85% | 896 | 7273 | +209 | 7 lut | NGJ27.F | kwi 2027 | 3.340 | 3.340 | 3.298 | 3.312 | -0.96% | 1226 | 23980 | +419 | 7 lut | NGK27.F | maj 2027 | 3.345 | 3.345 | 3.337 | 3.337 | -0.95% | 71 | 4551 | -10 | 7 lut | NGM27.F | cze 2027 | 3.460 | 3.464 | 3.460 | 3.464 | -0.94% | 33 | 1292 | -16 | 7 lut | NGN27.F | lip 2027 | 3.591 | 3.591 | 3.591 | 3.591 | -0.94% | 58 | 5904 | +17 | 7 lut | NGQ27.F | sie 2027 | 3.631 | 3.631 | 3.631 | 3.631 | -0.90% | 43 | 1376 | +19 | 7 lut | NGU27.F | wrz 2027 | 3.599 | 3.599 | 3.599 | 3.599 | -0.83% | 16 | 774 | +4 | 7 lut | NGV27.F | paź 2027 | 3.655 | 3.655 | 3.655 | 3.655 | -0.73% | 119 | 11722 | +18 | 7 lut | NGX27.F | lis 2027 | 3.890 | 3.890 | 3.890 | 3.890 | -0.69% | 34 | 1819 | -1 | 7 lut | NGZ27.F | gru 2027 | 4.267 | 4.267 | 4.267 | 4.267 | -0.61% | 19 | 2343 | +2 | 7 lut | NGF28.F | sty 2028 | 4.556 | 4.556 | 4.532 | 4.532 | -0.37% | 53 | 10400 | +9 | 7 lut | NGG28.F | lut 2028 | 4.286 | 4.286 | 4.286 | 4.286 | -0.37% | 67 | 1128 | +62 | 7 lut | NGH28.F | mar 2028 | 3.629 | 3.629 | 3.629 | 3.629 | -0.49% | 137 | 947 | +7 | 7 lut | NGJ28.F | kwi 2028 | 3.119 | 3.119 | 3.119 | 3.119 | -0.57% | 90 | 4320 | +58 | 7 lut | NGK28.F | maj 2028 | 3.131 | 3.131 | 3.131 | 3.131 | -0.67% | 8 | 524 | +4 | 7 lut | NGM28.F | cze 2028 | 3.246 | 3.246 | 3.246 | 3.246 | -0.64% | 2 | 304 | +1 | 7 lut | NGN28.F | lip 2028 | 3.377 | 3.377 | 3.377 | 3.377 | -0.62% | 5 | 399 | +2 | 7 lut | NGQ28.F | sie 2028 | 3.448 | 3.448 | 3.448 | 3.448 | -0.61% | 0 | 705 | 0 | 7 lut | NGU28.F | wrz 2028 | 3.417 | 3.417 | 3.417 | 3.417 | -0.64% | 0 | 665 | 0 | 7 lut | NGV28.F | paź 2028 | 3.485 | 3.485 | 3.485 | 3.485 | -0.63% | 9 | 3394 | -3 | 7 lut | NGX28.F | lis 2028 | 3.711 | 3.711 | 3.711 | 3.711 | -0.59% | 3 | 266 | +2 | 7 lut | NGZ28.F | gru 2028 | 4.136 | 4.136 | 4.136 | 4.136 | -0.53% | 5 | 285 | 0 | 7 lut | NGF29.F | sty 2029 | 4.386 | 4.386 | 4.386 | 4.386 | -0.52% | 5 | 4205 | 0 | 7 lut | NGG29.F | lut 2029 | 4.148 | 4.148 | 4.148 | 4.148 | -0.50% | 0 | 85 | 0 | 7 lut | NGH29.F | mar 2029 | 3.460 | 3.461 | 3.460 | 3.461 | -0.60% | 0 | 1184 | 0 | 7 lut | NGJ29.F | kwi 2029 | 2.967 | 2.967 | 2.967 | 2.967 | -0.67% | 0 | 1182 | 0 | 7 lut | NGK29.F | maj 2029 | 3.004 | 3.004 | 3.004 | 3.004 | -0.63% | 0 | 195 | 0 | 7 lut | NGM29.F | cze 2029 | 3.155 | 3.155 | 3.155 | 3.155 | -0.57% | 0 | 180 | 0 | 7 lut | NGN29.F | lip 2029 | 3.314 | 3.314 | 3.314 | 3.314 | -0.54% | 0 | 117 | 0 | 7 lut | NGQ29.F | sie 2029 | 3.365 | 3.365 | 3.365 | 3.365 | -0.50% | 0 | 108 | 0 | 7 lut | NGU29.F | wrz 2029 | 3.347 | 3.347 | 3.347 | 3.347 | -0.48% | 0 | 101 | 0 | 7 lut | NGV29.F | paź 2029 | 3.413 | 3.413 | 3.413 | 3.413 | -0.47% | 0 | 2323 | 0 | 7 lut | NGX29.F | lis 2029 | 3.664 | 3.664 | 3.664 | 3.664 | -0.41% | 0 | 74 | 0 | 7 lut | NGZ29.F | gru 2029 | 4.088 | 4.088 | 4.088 | 4.088 | -0.34% | 0 | 84 | 0 | 7 lut | NGF30.F | sty 2030 | 4.348 | 4.348 | 4.348 | 4.348 | -0.30% | 0 | 1528 | 0 | 7 lut | NGG30.F | lut 2030 | 4.113 | 4.113 | 4.113 | 4.113 | -0.32% | 0 | 147 | 0 | 7 lut | NGH30.F | mar 2030 | 3.442 | 3.442 | 3.442 | 3.442 | -0.09% | 0 | 176 | 0 | 7 lut | NGJ30.F | kwi 2030 | 2.929 | 2.929 | 2.929 | 2.929 | -0.68% | 0 | 227 | 0 | 7 lut | NGK30.F | maj 2030 | 2.954 | 2.954 | 2.954 | 2.954 | +0.14% | 0 | 182 | 0 | 7 lut | NGM30.F | cze 2030 | 3.063 | 3.063 | 3.063 | 3.063 | +0.13% | 0 | 187 | 0 | 7 lut | NGN30.F | lip 2030 | 3.185 | 3.185 | 3.185 | 3.185 | +0.13% | 0 | 171 | 0 | 7 lut | NGQ30.F | sie 2030 | 3.212 | 3.212 | 3.212 | 3.212 | +0.12% | 0 | 173 | 0 | 7 lut | NGU30.F | wrz 2030 | 3.156 | 3.156 | 3.156 | 3.156 | +0.13% | 0 | 169 | 0 | 7 lut | NGV30.F | paź 2030 | 3.211 | 3.211 | 3.211 | 3.211 | +0.12% | 0 | 170 | 0 | 7 lut | NGX30.F | lis 2030 | 3.441 | 3.441 | 3.441 | 3.441 | +0.12% | 0 | 153 | 0 | 7 lut | NGZ30.F | gru 2030 | 3.866 | 3.866 | 3.866 | 3.866 | +0.10% | 0 | 139 | 0 | 7 lut | NGF31.F | sty 2031 | 4.126 | 4.126 | 4.126 | 4.126 | +0.10% | 0 | 24 | 0 | 7 lut | NGG31.F | lut 2031 | 3.893 | 3.893 | 3.893 | 3.893 | +0.10% | 1 | 25 | 0 | 7 lut | NGH31.F | mar 2031 | 3.218 | 3.218 | 3.218 | 3.218 | +0.12% | 0 | 37 | 0 | 7 lut | NGJ31.F | kwi 2031 | 2.719 | 2.719 | 2.719 | 2.719 | +0.15% | 0 | 38 | 0 | 7 lut | NGK31.F | maj 2031 | 2.744 | 2.744 | 2.744 | 2.744 | +0.15% | 0 | 40 | 0 | 7 lut | NGM31.F | cze 2031 | 2.899 | 2.899 | 2.899 | 2.899 | +0.14% | 0 | 43 | 0 | 7 lut | NGN31.F | lip 2031 | 3.064 | 3.064 | 3.064 | 3.064 | +0.13% | 0 | 24 | 0 | 7 lut | NGQ31.F | sie 2031 | 3.102 | 3.102 | 3.102 | 3.102 | +0.13% | 0 | 24 | 0 | 7 lut | NGU31.F | wrz 2031 | 3.077 | 3.077 | 3.077 | 3.077 | +0.13% | 0 | 25 | 0 | 7 lut | NGV31.F | paź 2031 | 3.151 | 3.151 | 3.151 | 3.151 | +0.13% | 0 | 34 | 0 | 7 lut | NGX31.F | lis 2031 | 3.403 | 3.403 | 3.403 | 3.403 | +0.12% | 0 | 24 | 0 | 7 lut | NGZ31.F | gru 2031 | 3.826 | 3.826 | 3.826 | 3.826 | +0.10% | 0 | 24 | 0 | 7 lut | NGF32.F | sty 2032 | 4.101 | 4.101 | 4.101 | 4.101 | +0.10% | 0 | 7 | 0 | 7 lut | NGG32.F | lut 2032 | 3.865 | 3.865 | 3.865 | 3.865 | +0.10% | 0 | 7 | 0 | 7 lut | NGH32.F | mar 2032 | 3.225 | 3.225 | 3.225 | 3.225 | +0.12% | 0 | 7 | 0 | 7 lut | NGJ32.F | kwi 2032 | 2.785 | 2.785 | 2.785 | 2.785 | +0.14% | 0 | 9 | 0 | 7 lut | NGK32.F | maj 2032 | 2.805 | 2.805 | 2.805 | 2.805 | +0.14% | 0 | 7 | 0 | 7 lut | NGM32.F | cze 2032 | 2.935 | 2.935 | 2.935 | 2.935 | +0.14% | 0 | 7 | 0 | 7 lut | NGN32.F | lip 2032 | 3.080 | 3.080 | 3.080 | 3.080 | +0.13% | 0 | 7 | 0 | 7 lut | NGQ32.F | sie 2032 | 3.112 | 3.112 | 3.112 | 3.112 | +0.13% | 0 | 7 | 0 | 7 lut | NGU32.F | wrz 2032 | 3.087 | 3.087 | 3.087 | 3.087 | +0.13% | 0 | 7 | 0 | 7 lut | NGV32.F | paź 2032 | 3.162 | 3.162 | 3.162 | 3.162 | +0.13% | 0 | 7 | 0 | 7 lut | NGX32.F | lis 2032 | 3.417 | 3.417 | 3.417 | 3.417 | +0.12% | 0 | 7 | 0 | 7 lut | NGZ32.F | gru 2032 | 3.842 | 3.842 | 3.842 | 3.842 | +0.10% | 0 | 10 | 0 | 7 lut | NGF33.F | sty 2033 | 4.107 | 4.107 | 4.107 | 4.107 | +0.10% | | | | 7 lut | NGG33.F | lut 2033 | 3.872 | 3.872 | 3.872 | 3.872 | +0.10% | | | | 7 lut | NGH33.F | mar 2033 | 3.202 | 3.202 | 3.202 | 3.202 | +0.13% | | | | 7 lut | NGJ33.F | kwi 2033 | 2.752 | 2.752 | 2.752 | 2.752 | +0.15% | 0 | 2 | 0 | 7 lut | NGK33.F | maj 2033 | 2.767 | 2.767 | 2.767 | 2.767 | +0.14% | | | | 7 lut | NGM33.F | cze 2033 | 2.909 | 2.909 | 2.909 | 2.909 | +0.14% | | | | 7 lut | NGN33.F | lip 2033 | 3.074 | 3.074 | 3.074 | 3.074 | +0.13% | | | | 7 lut | NGQ33.F | sie 2033 | 3.114 | 3.114 | 3.114 | 3.114 | +0.13% | | | | 7 lut | NGU33.F | wrz 2033 | 3.129 | 3.129 | 3.129 | 3.129 | +0.13% | | | | 7 lut | NGV33.F | paź 2033 | 3.175 | 3.175 | 3.175 | 3.175 | +0.13% | | | | 7 lut | NGX33.F | lis 2033 | 3.435 | 3.435 | 3.435 | 3.435 | +0.12% | | | | 7 lut | NGZ33.F | gru 2033 | 3.835 | 3.835 | 3.835 | 3.835 | +0.10% | | | | 7 lut | NGF34.F | sty 2034 | 4.070 | 4.070 | 4.070 | 4.070 | +0.10% | | | | 7 lut | NGG34.F | lut 2034 | 3.870 | 3.870 | 3.870 | 3.870 | +0.10% | | | | 7 lut | NGH34.F | mar 2034 | 3.295 | 3.295 | 3.295 | 3.295 | +0.12% | | | | 7 lut | NGJ34.F | kwi 2034 | 2.895 | 2.895 | 2.895 | 2.895 | +0.14% | | | | 7 lut | NGK34.F | maj 2034 | 2.925 | 2.925 | 2.925 | 2.925 | +0.14% | | | | 7 lut | NGM34.F | cze 2034 | 3.055 | 3.055 | 3.055 | 3.055 | +0.13% | | | | 7 lut | NGN34.F | lip 2034 | 3.200 | 3.200 | 3.200 | 3.200 | +0.13% | | | | 7 lut | NGQ34.F | sie 2034 | 3.240 | 3.240 | 3.240 | 3.240 | +0.12% | | | | 7 lut | NGU34.F | wrz 2034 | 3.255 | 3.255 | 3.255 | 3.255 | +0.12% | | | | 7 lut | NGV34.F | paź 2034 | 3.301 | 3.301 | 3.301 | 3.301 | +0.12% | | | | 7 lut | NGX34.F | lis 2034 | 3.541 | 3.541 | 3.541 | 3.541 | +0.11% | | | | 7 lut | NGZ34.F | gru 2034 | 3.941 | 3.941 | 3.941 | 3.941 | +0.10% | | | | 7 lut | NGF35.F | sty 2035 | 4.161 | 4.161 | 4.161 | 4.161 | +0.10% | | | | 7 lut | NGG35.F | lut 2035 | 3.961 | 3.961 | 3.961 | 3.961 | +0.10% | | | | 7 lut | NGH35.F | mar 2035 | 3.571 | 3.571 | 3.571 | 3.571 | +0.11% | | | | 7 lut | NGJ35.F | kwi 2035 | 3.241 | 3.241 | 3.241 | 3.241 | +0.12% | | | | 7 lut | NGK35.F | maj 2035 | 3.219 | 3.219 | 3.219 | 3.219 | +0.12% | | | | 7 lut | NGM35.F | cze 2035 | 3.254 | 3.254 | 3.254 | 3.254 | +0.12% | | | | 7 lut | NGN35.F | lip 2035 | 3.294 | 3.294 | 3.294 | 3.294 | +0.12% | | | | 7 lut | NGQ35.F | sie 2035 | 3.334 | 3.334 | 3.334 | 3.334 | +0.12% | | | | 7 lut | NGU35.F | wrz 2035 | 3.349 | 3.349 | 3.349 | 3.349 | +0.12% | | | | 7 lut | NGV35.F | paź 2035 | 3.395 | 3.395 | 3.395 | 3.395 | +0.12% | | | | 7 lut | NGX35.F | lis 2035 | 3.467 | 3.467 | 3.467 | 3.467 | +0.12% | | | | 7 lut | NGZ35.F | gru 2035 | 3.622 | 3.622 | 3.622 | 3.622 | +0.11% | | | | 7 lut | NGF36.F | sty 2036 | 3.872 | 3.872 | 3.872 | 3.872 | +0.10% | | | | 7 lut | NGG36.F | lut 2036 | 3.672 | 3.672 | 3.672 | 3.672 | +0.11% | | | | 7 lut | NGH36.F | mar 2036 | 3.372 | 3.372 | 3.372 | 3.372 | +0.12% | | | | 7 lut | NGJ36.F | kwi 2036 | 3.042 | 3.042 | 3.042 | 3.042 | +0.13% | | | | 7 lut | NGK36.F | maj 2036 | 3.020 | 3.020 | 3.020 | 3.020 | +0.13% | | | | 7 lut | NGM36.F | cze 2036 | 3.055 | 3.055 | 3.055 | 3.055 | +0.13% | | | | 7 lut | NGN36.F | lip 2036 | 3.095 | 3.095 | 3.095 | 3.095 | +0.13% | | | | 7 lut | NGQ36.F | sie 2036 | 3.135 | 3.135 | 3.135 | 3.135 | +0.13% | | | | 7 lut | NGU36.F | wrz 2036 | 3.150 | 3.150 | 3.150 | 3.150 | +0.13% | | | | 7 lut | NGV36.F | paź 2036 | 3.196 | 3.196 | 3.196 | 3.196 | +0.13% | | | | 7 lut | NGX36.F | lis 2036 | 3.268 | 3.268 | 3.268 | 3.268 | +0.12% | | | | 7 lut | NGZ36.F | gru 2036 | 3.423 | 3.423 | 3.423 | 3.423 | +0.12% | | | | 7 lut | NGF37.F | sty 2037 | 3.648 | 3.648 | 3.648 | 3.648 | +0.11% | | | | 7 lut | NGG37.F | lut 2037 | 3.498 | 3.498 | 3.498 | 3.498 | +0.11% | | | | 7 lut | NGH37.F | mar 2037 | 3.298 | 3.298 | 3.298 | 3.298 | +0.12% | | | | 7 lut | NGJ37.F | kwi 2037 | 2.968 | 2.968 | 2.968 | 2.968 | +0.13% | | | | 7 lut | NGK37.F | maj 2037 | 2.946 | 2.946 | 2.946 | 2.946 | +0.14% | | | | 7 lut | NGM37.F | cze 2037 | 2.981 | 2.981 | 2.981 | 2.981 | +0.13% | | | | 7 lut | NGN37.F | lip 2037 | 3.021 | 3.021 | 3.021 | 3.021 | +0.13% | | | | 7 lut | NGQ37.F | sie 2037 | 3.061 | 3.061 | 3.061 | 3.061 | +0.13% | | | | 7 lut | NGU37.F | wrz 2037 | 3.076 | 3.076 | 3.076 | 3.076 | +0.13% | | | | 7 lut | NGV37.F | paź 2037 | 3.122 | 3.122 | 3.122 | 3.122 | +0.13% | | | | 7 lut | NGX37.F | lis 2037 | 3.194 | 3.194 | 3.194 | 3.194 | +0.13% | | | | 7 lut | NGZ37.F | gru 2037 | 3.349 | 3.349 | 3.349 | 3.349 | +0.12% | | | | 7 lut |
Prostszy dostęp do listy serii kontraktów NG W polu podawania nazwy tikera wpisz "f:ng.f", a Stooq od razu przeniesie Cię na stronę z wykazem bieżących serii kontraktów. |
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - Zero reklam - Stooq - Aplikacja na Androida - Ziemia: CO2 CH4 Temp.Infront dostarcza notowania LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, obligacji i walut. Barchart dostarcza notowania surowców. CoinAPI dostarcza notowania kryptowalut. 1Forge dostarcza notowania walut. mojeFundusze.pl dostarcza notowania TFI i UFK. © 2000-2025 Stooq |
| |