| sob, 11 kwi 2026, 23:19 CEST, NY 17:19, Londyn 22:19, Tokio 6:19, ^SPX -0.11% | Kontrakty: Aluminium High Grade - LME (Q8.F) | | 10 kwi, 23:00 3516.63 +62.37 (+1.81%) |
| | | Ogólnie | | | | Wykres | | | | Wykres HTML5 | | | | 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 Q8
| Kontrakt | Termin
wygasania | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen
(poprz. sesja) | LOP
(poprz. sesja) | Zmiana LOP | Data |
|---|
| Q8J26.F | kwi 2026 | 3485.00 | 3564.50 | 3482.50 | 3563.20 | +2.64% | 52939 | 24284 | -4043 | 10 kwi | | Q8K26.F | maj 2026 | 3521.50 | 3550.00 | 3507.00 | 3531.31 | +2.08% | 99224 | 60636 | -5270 | 10 kwi | | Q8M26.F | cze 2026 | 3470.00 | 3540.50 | 3469.50 | 3516.63 | +1.81% | 81959 | 81911 | +1934 | 10 kwi | | Q8N26.F | lip 2026 | 3439.00 | 3504.00 | 3439.00 | 3498.82 | +1.59% | 54541 | 49159 | +8299 | 10 kwi | | Q8Q26.F | sie 2026 | 3477.50 | 3478.57 | 3465.50 | 3478.57 | +1.48% | 5866 | 15371 | +595 | 10 kwi | | Q8U26.F | wrz 2026 | 3459.57 | 3459.57 | 3459.57 | 3459.57 | +1.38% | 19244 | 27397 | +2713 | 10 kwi | | Q8V26.F | paź 2026 | 3439.07 | 3439.07 | 3439.07 | 3439.07 | +1.32% | 3777 | 13713 | +619 | 10 kwi | | Q8X26.F | lis 2026 | 3407.57 | 3407.57 | 3407.57 | 3407.57 | +1.25% | 5377 | 17909 | +1243 | 10 kwi | | Q8Z26.F | gru 2026 | 3364.57 | 3364.57 | 3364.57 | 3364.57 | +0.86% | 13454 | 60800 | -1194 | 10 kwi | | Q8F27.F | sty 2027 | 3321.57 | 3321.57 | 3321.57 | 3321.57 | +0.38% | 1706 | 13401 | +274 | 10 kwi | | Q8G27.F | lut 2027 | 3279.07 | 3279.07 | 3279.07 | 3279.07 | -0.06% | 131 | 10214 | -15 | 10 kwi | | Q8H27.F | mar 2027 | 3237.07 | 3237.07 | 3237.07 | 3237.07 | -0.52% | 2422 | 5424 | +107 | 10 kwi | | Q8J27.F | kwi 2027 | 3197.57 | 3197.57 | 3197.57 | 3197.57 | -0.85% | 76 | 2141 | +32 | 10 kwi | | Q8K27.F | maj 2027 | 3162.57 | 3162.57 | 3162.57 | 3162.57 | -1.12% | 66 | 1830 | 0 | 10 kwi | | Q8M27.F | cze 2027 | 3129.57 | 3129.57 | 3129.57 | 3129.57 | -1.24% | 1840 | 13942 | +13 | 10 kwi | | Q8N27.F | lip 2027 | 3092.57 | 3092.57 | 3092.57 | 3092.57 | -1.70% | 17 | 4263 | -15 | 10 kwi | | Q8Q27.F | sie 2027 | 3070.57 | 3070.57 | 3070.57 | 3070.57 | -1.96% | 22 | 2683 | 0 | 10 kwi | | Q8U27.F | wrz 2027 | 3052.57 | 3052.57 | 3052.57 | 3052.57 | -2.06% | 220 | 3383 | +42 | 10 kwi | | Q8V27.F | paź 2027 | 3036.07 | 3036.07 | 3036.07 | 3036.07 | -2.03% | 12 | 2591 | +6 | 10 kwi | | Q8X27.F | lis 2027 | 3012.07 | 3012.07 | 3012.07 | 3012.07 | -2.04% | 0 | 2113 | 0 | 10 kwi | | Q8Z27.F | gru 2027 | 2989.57 | 2989.57 | 2989.57 | 2989.57 | -2.01% | 5691 | 23749 | +239 | 10 kwi | | Q8F28.F | sty 2028 | 2972.57 | 2972.57 | 2972.57 | 2972.57 | -2.12% | 4 | 708 | +4 | 10 kwi | | Q8G28.F | lut 2028 | 2961.32 | 2961.32 | 2961.32 | 2961.32 | -2.30% | 0 | 674 | 0 | 10 kwi | | Q8H28.F | mar 2028 | 2950.32 | 2950.32 | 2950.32 | 2950.32 | -2.47% | 75 | 1990 | -30 | 10 kwi | | Q8J28.F | kwi 2028 | 2940.32 | 2940.32 | 2940.32 | 2940.32 | -2.51% | 0 | 449 | 0 | 10 kwi | | Q8K28.F | maj 2028 | 2931.32 | 2931.32 | 2931.32 | 2931.32 | -2.55% | 0 | 594 | 0 | 10 kwi | | Q8M28.F | cze 2028 | 2922.32 | 2922.32 | 2922.32 | 2922.32 | -2.59% | 37 | 3559 | +20 | 10 kwi | | Q8N28.F | lip 2028 | 2913.32 | 2913.32 | 2913.32 | 2913.32 | -2.63% | 0 | 1123 | 0 | 10 kwi | | Q8Q28.F | sie 2028 | 2904.32 | 2904.32 | 2904.32 | 2904.32 | -2.73% | 0 | 541 | 0 | 10 kwi | | Q8U28.F | wrz 2028 | 2895.32 | 2895.32 | 2895.32 | 2895.32 | -2.84% | 60 | 383 | +30 | 10 kwi | | Q8V28.F | paź 2028 | 2886.57 | 2886.57 | 2886.57 | 2886.57 | -2.94% | 0 | 341 | 0 | 10 kwi | | Q8X28.F | lis 2028 | 2878.07 | 2878.07 | 2878.07 | 2878.07 | -3.03% | 0 | 325 | 0 | 10 kwi | | Q8Z28.F | gru 2028 | 2869.57 | 2869.57 | 2869.57 | 2869.57 | -3.12% | 475 | 9420 | -212 | 10 kwi | | Q8F29.F | sty 2029 | 2866.07 | 2866.07 | 2866.07 | 2866.07 | -3.12% | 0 | 169 | 0 | 10 kwi | | Q8G29.F | lut 2029 | 2862.57 | 2862.57 | 2862.57 | 2862.57 | -3.13% | 0 | 132 | 0 | 10 kwi | | Q8H29.F | mar 2029 | 2859.07 | 2859.07 | 2859.07 | 2859.07 | -3.13% | 0 | 341 | 0 | 10 kwi | | Q8J29.F | kwi 2029 | 2855.57 | 2855.57 | 2855.57 | 2855.57 | -3.13% | 0 | 118 | 0 | 10 kwi | | Q8K29.F | maj 2029 | 2852.07 | 2852.07 | 2852.07 | 2852.07 | -3.14% | 0 | 148 | 0 | 10 kwi | | Q8M29.F | cze 2029 | 2848.57 | 2848.57 | 2848.57 | 2848.57 | -3.14% | 5 | 1240 | +5 | 10 kwi | | Q8N29.F | lip 2029 | 2845.07 | 2845.07 | 2845.07 | 2845.07 | -3.14% | 0 | 178 | 0 | 10 kwi | | Q8Q29.F | sie 2029 | 2841.57 | 2841.57 | 2841.57 | 2841.57 | -3.15% | 0 | 226 | 0 | 10 kwi | | Q8U29.F | wrz 2029 | 2838.57 | 2838.57 | 2838.57 | 2838.57 | -3.13% | 0 | 156 | 0 | 10 kwi | | Q8V29.F | paź 2029 | 2835.57 | 2835.57 | 2835.57 | 2835.57 | -3.12% | 0 | 126 | 0 | 10 kwi | | Q8X29.F | lis 2029 | 2832.57 | 2832.57 | 2832.57 | 2832.57 | -3.11% | 0 | 118 | 0 | 10 kwi | | Q8Z29.F | gru 2029 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | 2 | 3092 | 0 | 10 kwi | | Q8F30.F | sty 2030 | 2827.57 | 2827.57 | 2827.57 | 2827.57 | -3.10% | | | | 10 kwi | | Q8G30.F | lut 2030 | 2825.57 | 2825.57 | 2825.57 | 2825.57 | -3.10% | | | | 10 kwi | | Q8H30.F | mar 2030 | 2823.57 | 2823.57 | 2823.57 | 2823.57 | -3.10% | | | | 10 kwi | | Q8J30.F | kwi 2030 | 2821.57 | 2821.57 | 2821.57 | 2821.57 | -3.10% | | | | 10 kwi | | Q8K30.F | maj 2030 | 2819.57 | 2819.57 | 2819.57 | 2819.57 | -3.10% | | | | 10 kwi | | Q8M30.F | cze 2030 | 2817.57 | 2817.57 | 2817.57 | 2817.57 | -3.11% | | | | 10 kwi | | Q8N30.F | lip 2030 | 2815.57 | 2815.57 | 2815.57 | 2815.57 | -3.11% | | | | 10 kwi | | Q8Q30.F | sie 2030 | 2813.57 | 2813.57 | 2813.57 | 2813.57 | -3.11% | | | | 10 kwi | | Q8U30.F | wrz 2030 | 2812.57 | 2812.57 | 2812.57 | 2812.57 | -3.11% | | | | 10 kwi | | Q8V30.F | paź 2030 | 2811.57 | 2811.57 | 2811.57 | 2811.57 | -3.11% | | | | 10 kwi | | Q8X30.F | lis 2030 | 2810.57 | 2810.57 | 2810.57 | 2810.57 | -3.11% | | | | 10 kwi | | Q8Z30.F | gru 2030 | 2809.57 | 2809.57 | 2809.57 | 2809.57 | -3.12% | 0 | 1776 | 0 | 10 kwi | | Q8F31.F | sty 2031 | 2813.07 | 2813.07 | 2813.07 | 2813.07 | -3.11% | | | | 10 kwi | | Q8G31.F | lut 2031 | 2816.57 | 2816.57 | 2816.57 | 2816.57 | -3.11% | | | | 10 kwi | | Q8H31.F | mar 2031 | 2819.82 | 2819.82 | 2819.82 | 2819.82 | -3.10% | | | | 10 kwi | | Q8J31.F | kwi 2031 | 2823.07 | 2823.07 | 2823.07 | 2823.07 | -3.10% | | | | 10 kwi | | Q8K31.F | maj 2031 | 2826.32 | 2826.32 | 2826.32 | 2826.32 | -3.10% | | | | 10 kwi | | Q8M31.F | cze 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8N31.F | lip 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8Q31.F | sie 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8U31.F | wrz 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8V31.F | paź 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8X31.F | lis 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8Z31.F | gru 2031 | 2829.57 | 2829.57 | 2829.57 | 2829.57 | -3.09% | | | | 10 kwi | | Q8F32.F | sty 2032 | 2830.57 | 2830.57 | 2830.57 | 2830.57 | -3.09% | | | | 10 kwi | | Q8G32.F | lut 2032 | 2831.57 | 2831.57 | 2831.57 | 2831.57 | -3.09% | | | | 10 kwi | | Q8H32.F | mar 2032 | 2832.57 | 2832.57 | 2832.57 | 2832.57 | -3.09% | | | | 10 kwi | | Q8J32.F | kwi 2032 | 2833.57 | 2833.57 | 2833.57 | 2833.57 | -3.09% | | | | 10 kwi | | Q8K32.F | maj 2032 | 2834.57 | 2834.57 | 2834.57 | 2834.57 | -3.09% | | | | 10 kwi | | Q8M32.F | cze 2032 | 2835.57 | 2835.57 | 2835.57 | 2835.57 | -3.09% | | | | 10 kwi | | Q8N32.F | lip 2032 | 2836.57 | 2836.57 | 2836.57 | 2836.57 | -3.09% | | | | 10 kwi | | Q8Q32.F | sie 2032 | 2837.57 | 2837.57 | 2837.57 | 2837.57 | -3.09% | | | | 10 kwi | | Q8U32.F | wrz 2032 | 2838.57 | 2838.57 | 2838.57 | 2838.57 | -3.08% | | | | 10 kwi | | Q8V32.F | paź 2032 | 2840.07 | 2840.07 | 2840.07 | 2840.07 | -3.08% | | | | 10 kwi | | Q8X32.F | lis 2032 | 2842.07 | 2842.07 | 2842.07 | 2842.07 | -3.08% | | | | 10 kwi | | Q8Z32.F | gru 2032 | 2844.07 | 2844.07 | 2844.07 | 2844.07 | -3.08% | | | | 10 kwi | | Q8F33.F | sty 2033 | 2848.07 | 2848.07 | 2848.07 | 2848.07 | -3.07% | | | | 10 kwi | | Q8G33.F | lut 2033 | 2852.07 | 2852.07 | 2852.07 | 2852.07 | -3.07% | | | | 10 kwi | | Q8H33.F | mar 2033 | 2856.07 | 2856.07 | 2856.07 | 2856.07 | -3.07% | | | | 10 kwi | | Q8J33.F | kwi 2033 | 2860.07 | 2860.07 | 2860.07 | 2860.07 | -3.06% | | | | 10 kwi | | Q8K33.F | maj 2033 | 2864.07 | 2864.07 | 2864.07 | 2864.07 | -3.06% | | | | 10 kwi | | Q8M33.F | cze 2033 | 2868.07 | 2868.07 | 2868.07 | 2868.07 | -3.05% | | | | 10 kwi | | Q8N33.F | lip 2033 | 2872.07 | 2872.07 | 2872.07 | 2872.07 | -3.05% | | | | 10 kwi | | Q8Q33.F | sie 2033 | 2876.07 | 2876.07 | 2876.07 | 2876.07 | -3.05% | | | | 10 kwi | | Q8U33.F | wrz 2033 | 2880.07 | 2880.07 | 2880.07 | 2880.07 | -3.04% | | | | 10 kwi | | Q8V33.F | paź 2033 | 2884.07 | 2884.07 | 2884.07 | 2884.07 | -3.04% | | | | 10 kwi | | Q8X33.F | lis 2033 | 2888.07 | 2888.07 | 2888.07 | 2888.07 | -3.03% | | | | 10 kwi | | Q8Z33.F | gru 2033 | 2892.07 | 2892.07 | 2892.07 | 2892.07 | -3.03% | | | | 10 kwi | | Q8F34.F | sty 2034 | 2896.07 | 2896.07 | 2896.07 | 2896.07 | -3.03% | | | | 10 kwi | | Q8G34.F | lut 2034 | 2900.07 | 2900.07 | 2900.07 | 2900.07 | -3.02% | | | | 10 kwi | | Q8H34.F | mar 2034 | 2904.07 | 2904.07 | 2904.07 | 2904.07 | -3.02% | | | | 10 kwi | | Q8J34.F | kwi 2034 | 2908.07 | 2908.07 | 2908.07 | 2908.07 | -3.01% | | | | 10 kwi | | Q8K34.F | maj 2034 | 2912.07 | 2912.07 | 2912.07 | 2912.07 | -3.01% | | | | 10 kwi | | Q8M34.F | cze 2034 | 2916.07 | 2916.07 | 2916.07 | 2916.07 | -3.01% | | | | 10 kwi | | Q8N34.F | lip 2034 | 2920.07 | 2920.07 | 2920.07 | 2920.07 | -3.00% | | | | 10 kwi | | Q8Q34.F | sie 2034 | 2924.07 | 2924.07 | 2924.07 | 2924.07 | -3.00% | | | | 10 kwi | | Q8U34.F | wrz 2034 | 2928.07 | 2928.07 | 2928.07 | 2928.07 | -2.99% | | | | 10 kwi | | Q8V34.F | paź 2034 | 2932.07 | 2932.07 | 2932.07 | 2932.07 | -2.99% | | | | 10 kwi | | Q8X34.F | lis 2034 | 2936.07 | 2936.07 | 2936.07 | 2936.07 | -2.99% | | | | 10 kwi | | Q8Z34.F | gru 2034 | 2940.07 | 2940.07 | 2940.07 | 2940.07 | -2.98% | | | | 10 kwi | | Q8F35.F | sty 2035 | 2944.07 | 2944.07 | 2944.07 | 2944.07 | -2.98% | | | | 10 kwi | | Q8G35.F | lut 2035 | 2948.07 | 2948.07 | 2948.07 | 2948.07 | -2.97% | | | | 10 kwi | | Q8H35.F | mar 2035 | 2952.07 | 2952.07 | 2952.07 | 2952.07 | -2.97% | | | | 10 kwi | | Q8J35.F | kwi 2035 | 2956.07 | 2956.07 | 2956.07 | 2956.07 | -2.97% | | | | 10 kwi | | Q8K35.F | maj 2035 | 2960.07 | 2960.07 | 2960.07 | 2960.07 | -2.96% | | | | 10 kwi | | Q8M35.F | cze 2035 | 2964.07 | 2964.07 | 2964.07 | 2964.07 | -2.96% | | | | 10 kwi | | Q8N35.F | lip 2035 | 2968.07 | 2968.07 | 2968.07 | 2968.07 | -2.95% | | | | 10 kwi | | Q8Q35.F | sie 2035 | 2972.07 | 2972.07 | 2972.07 | 2972.07 | -2.95% | | | | 10 kwi | | Q8U35.F | wrz 2035 | 2976.07 | 2976.07 | 2976.07 | 2976.07 | -2.95% | | | | 10 kwi | | Q8V35.F | paź 2035 | 2980.07 | 2980.07 | 2980.07 | 2980.07 | -2.94% | | | | 10 kwi | | Q8X35.F | lis 2035 | 2984.07 | 2984.07 | 2984.07 | 2984.07 | -2.94% | | | | 10 kwi | | Q8Z35.F | gru 2035 | 2988.07 | 2988.07 | 2988.07 | 2988.07 | -2.93% | | | | 10 kwi | | Q8F36.F | sty 2036 | 2992.07 | 2992.07 | 2992.07 | 2992.07 | -2.93% | | | | 10 kwi | | Q8G36.F | lut 2036 | 2996.07 | 2996.07 | 2996.07 | 2996.07 | -2.93% | | | | 10 kwi | | Q8H36.F | mar 2036 | 3000.07 | 3000.07 | 3000.07 | 3000.07 | -2.92% | | | | 10 kwi | | Q8J36.F | kwi 2036 | 3004.07 | 3004.07 | 3004.07 | 3004.07 | -2.92% | | | | 10 kwi | | Q8K36.F | maj 2036 | 3008.07 | 3008.07 | 3008.07 | 3008.07 | -2.92% | | | | 10 kwi | | Q8M36.F | cze 2036 | 3012.07 | 3012.07 | 3012.07 | 3012.07 | -2.91% | | | | 10 kwi | | Q8N36.F | lip 2036 | 3016.07 | 3016.07 | 3016.07 | 3016.07 | -2.91% | | | | 10 kwi |
Prostszy dostęp do listy serii kontraktów Q8
W polu podawania nazwy tikera wpisz "f:q8.f", a Stooq od razu przeniesie Cię na stronę z wykazem bieżących serii kontraktów. |
|
|
|
|
Pomoc - Dla Webmasterów - RSS - Reklama - Regulamin - Prywatność [ustawienia] - 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. © 2000-2026 Stooq |
| |