| pią, 21 mar 2025, 12:11 CET, NY 7:11, Londyn 11:11, Tokio 20:11, WIG20 -1.07% | Kontrakty: Nickel - LME (Q0.F) | | 20 mar, 23:00 16284.96 -113.63 (-0.69%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | Analiza techniczna | | | | Dane historyczne | | | | ► | Serie kontraktów | | | | Zmiany serii | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | Lista serii kontraktów Q0
| Kontrakt | Termin
wygasania | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen
(poprz. sesja) | LOP
(poprz. sesja) | Zmiana LOP | Data |
|---|
| Q0J25.F | kwi 2025 | 16185.00 | 16185.00 | 16128.03 | 16128.03 | -0.71% | 149 | 29273 | -53 | 20 mar | | Q0K25.F | maj 2025 | 16265.00 | 16340.00 | 16216.03 | 16216.03 | -0.70% | 173 | 28818 | -576 | 20 mar | | Q0M25.F | cze 2025 | 16225.00 | 16284.96 | 16225.00 | 16284.96 | -0.69% | 179 | 35994 | +2356 | 20 mar | | Q0N25.F | lip 2025 | 16351.73 | 16351.73 | 16351.73 | 16351.73 | -0.69% | 1 | 16982 | +50 | 20 mar | | Q0Q25.F | sie 2025 | 16440.73 | 16440.73 | 16440.73 | 16440.73 | -0.69% | 0 | 6063 | +31 | 20 mar | | Q0U25.F | wrz 2025 | 16512.73 | 16512.73 | 16512.73 | 16512.73 | -0.69% | 0 | 10002 | +3047 | 20 mar | | Q0V25.F | paź 2025 | 16584.73 | 16584.73 | 16584.73 | 16584.73 | -0.69% | 0 | 2929 | -19 | 20 mar | | Q0X25.F | lis 2025 | 16665.73 | 16665.73 | 16665.73 | 16665.73 | -0.69% | 0 | 3586 | +69 | 20 mar | | Q0Z25.F | gru 2025 | 16734.00 | 16734.00 | 16734.00 | 16734.00 | -0.68% | 0 | 21971 | +153 | 20 mar | | Q0F26.F | sty 2026 | 16802.00 | 16802.00 | 16802.00 | 16802.00 | -0.68% | 0 | 804 | +2 | 20 mar | | Q0G26.F | lut 2026 | 16854.00 | 16854.00 | 16854.00 | 16854.00 | -0.68% | 0 | 813 | +4 | 20 mar | | Q0H26.F | mar 2026 | 16912.00 | 16912.00 | 16912.00 | 16912.00 | -0.68% | 0 | 960 | 0 | 20 mar | | Q0J26.F | kwi 2026 | 16968.00 | 16968.00 | 16968.00 | 16968.00 | -0.67% | 0 | 444 | 0 | 20 mar | | Q0K26.F | maj 2026 | 17025.00 | 17025.00 | 17025.00 | 17025.00 | -0.67% | 0 | 471 | 0 | 20 mar | | Q0M26.F | cze 2026 | 17081.00 | 17081.00 | 17081.00 | 17081.00 | -0.67% | 0 | 3916 | 0 | 20 mar | | Q0N26.F | lip 2026 | 17137.00 | 17137.00 | 17137.00 | 17137.00 | -0.67% | 0 | 627 | 0 | 20 mar | | Q0Q26.F | sie 2026 | 17195.00 | 17195.00 | 17195.00 | 17195.00 | -0.66% | 0 | 678 | 0 | 20 mar | | Q0U26.F | wrz 2026 | 17263.00 | 17263.00 | 17263.00 | 17263.00 | -0.66% | 0 | 328 | 0 | 20 mar | | Q0V26.F | paź 2026 | 17332.00 | 17332.00 | 17332.00 | 17332.00 | -0.66% | 0 | 557 | 0 | 20 mar | | Q0X26.F | lis 2026 | 17401.00 | 17401.00 | 17401.00 | 17401.00 | -0.66% | 0 | 260 | 0 | 20 mar | | Q0Z26.F | gru 2026 | 17470.00 | 17470.00 | 17470.00 | 17470.00 | -0.65% | 0 | 10587 | +1 | 20 mar | | Q0F27.F | sty 2027 | 17530.00 | 17530.00 | 17530.00 | 17530.00 | -0.65% | 0 | 2 | 0 | 20 mar | | Q0G27.F | lut 2027 | 17590.00 | 17590.00 | 17590.00 | 17590.00 | -0.65% | 0 | 100 | 0 | 20 mar | | Q0H27.F | mar 2027 | 17650.00 | 17650.00 | 17650.00 | 17650.00 | -0.65% | 0 | 770 | 0 | 20 mar | | Q0J27.F | kwi 2027 | 17710.00 | 17710.00 | 17710.00 | 17710.00 | -0.65% | | | | 20 mar | | Q0K27.F | maj 2027 | 17770.00 | 17770.00 | 17770.00 | 17770.00 | -0.64% | 0 | 150 | 0 | 20 mar | | Q0M27.F | cze 2027 | 17830.00 | 17830.00 | 17830.00 | 17830.00 | -0.64% | 0 | 1345 | 0 | 20 mar | | Q0N27.F | lip 2027 | 17890.00 | 17890.00 | 17890.00 | 17890.00 | -0.64% | 0 | 650 | 0 | 20 mar | | Q0Q27.F | sie 2027 | 17950.00 | 17950.00 | 17950.00 | 17950.00 | -0.64% | 0 | 250 | 0 | 20 mar | | Q0U27.F | wrz 2027 | 18010.00 | 18010.00 | 18010.00 | 18010.00 | -0.63% | 0 | 339 | 0 | 20 mar | | Q0V27.F | paź 2027 | 18070.00 | 18070.00 | 18070.00 | 18070.00 | -0.63% | 0 | 474 | 0 | 20 mar | | Q0X27.F | lis 2027 | 18130.00 | 18130.00 | 18130.00 | 18130.00 | -0.63% | 0 | 70 | 0 | 20 mar | | Q0Z27.F | gru 2027 | 18189.00 | 18189.00 | 18189.00 | 18189.00 | -0.63% | 0 | 6586 | 0 | 20 mar | | Q0F28.F | sty 2028 | 18248.00 | 18248.00 | 18248.00 | 18248.00 | -0.63% | 0 | 385 | 0 | 20 mar | | Q0G28.F | lut 2028 | 18307.00 | 18307.00 | 18307.00 | 18307.00 | -0.62% | | | | 20 mar | | Q0H28.F | mar 2028 | 18366.00 | 18366.00 | 18366.00 | 18366.00 | -0.62% | 0 | 400 | 0 | 20 mar | | Q0J28.F | kwi 2028 | 18425.00 | 18425.00 | 18425.00 | 18425.00 | -0.62% | 0 | 195 | 0 | 20 mar | | Q0K28.F | maj 2028 | 18483.00 | 18483.00 | 18483.00 | 18483.00 | -0.62% | 0 | 100 | 0 | 20 mar | | Q0M28.F | cze 2028 | 18541.00 | 18541.00 | 18541.00 | 18541.00 | -0.62% | 0 | 315 | 0 | 20 mar | | Q0N28.F | lip 2028 | 18599.00 | 18599.00 | 18599.00 | 18599.00 | -0.61% | 0 | 295 | 0 | 20 mar | | Q0Q28.F | sie 2028 | 18657.00 | 18657.00 | 18657.00 | 18657.00 | -0.61% | 0 | 150 | 0 | 20 mar | | Q0U28.F | wrz 2028 | 18715.00 | 18715.00 | 18715.00 | 18715.00 | -0.61% | 0 | 150 | 0 | 20 mar | | Q0V28.F | paź 2028 | 18773.00 | 18773.00 | 18773.00 | 18773.00 | -0.61% | 0 | 200 | 0 | 20 mar | | Q0X28.F | lis 2028 | 18831.00 | 18831.00 | 18831.00 | 18831.00 | -0.61% | | | | 20 mar | | Q0Z28.F | gru 2028 | 18889.00 | 18889.00 | 18889.00 | 18889.00 | -0.61% | 0 | 3009 | 0 | 20 mar | | Q0F29.F | sty 2029 | 18949.00 | 18949.00 | 18949.00 | 18949.00 | -0.60% | | | | 20 mar | | Q0G29.F | lut 2029 | 19009.00 | 19009.00 | 19009.00 | 19009.00 | -0.60% | | | | 20 mar | | Q0H29.F | mar 2029 | 19069.00 | 19069.00 | 19069.00 | 19069.00 | -0.60% | | | | 20 mar | | Q0J29.F | kwi 2029 | 19129.00 | 19129.00 | 19129.00 | 19129.00 | -0.60% | | | | 20 mar | | Q0K29.F | maj 2029 | 19192.00 | 19192.00 | 19192.00 | 19192.00 | -0.60% | | | | 20 mar | | Q0M29.F | cze 2029 | 19255.00 | 19255.00 | 19255.00 | 19255.00 | -0.59% | 0 | 50 | 0 | 20 mar | | Q0N29.F | lip 2029 | 19318.00 | 19318.00 | 19318.00 | 19318.00 | -0.59% | | | | 20 mar | | Q0Q29.F | sie 2029 | 19382.00 | 19382.00 | 19382.00 | 19382.00 | -0.59% | | | | 20 mar | | Q0U29.F | wrz 2029 | 19446.00 | 19446.00 | 19446.00 | 19446.00 | -0.59% | | | | 20 mar | | Q0V29.F | paź 2029 | 19510.00 | 19510.00 | 19510.00 | 19510.00 | -0.59% | 0 | 140 | 0 | 20 mar | | Q0X29.F | lis 2029 | 19574.00 | 19574.00 | 19574.00 | 19574.00 | -0.58% | | | | 20 mar | | Q0Z29.F | gru 2029 | 19638.00 | 19638.00 | 19638.00 | 19638.00 | -0.58% | 0 | 430 | 0 | 20 mar | | Q0F30.F | sty 2030 | 19700.00 | 19700.00 | 19700.00 | 19700.00 | -0.58% | | | | 20 mar | | Q0G30.F | lut 2030 | 19762.00 | 19762.00 | 19762.00 | 19762.00 | -0.58% | | | | 20 mar | | Q0H30.F | mar 2030 | 19824.00 | 19824.00 | 19824.00 | 19824.00 | -0.58% | | | | 20 mar | | Q0J30.F | kwi 2030 | 19886.00 | 19886.00 | 19886.00 | 19886.00 | -0.57% | | | | 20 mar | | Q0K30.F | maj 2030 | 19948.00 | 19948.00 | 19948.00 | 19948.00 | -0.57% | | | | 20 mar |
Prostszy dostęp do listy serii kontraktów Q0
W polu podawania nazwy tikera wpisz "f:q0.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 |
| |