عقود الغاز الطبيعي | العقود الآجلة لالغاز الطبيعي | أسعار العقود الآجلة لالغاز الطبيعي

عقود الغاز الطبيعي الآجلة

في الجدول أدناه ستجد آخر اسعار العقود المفتوحة، المرتفعة ,المنخفضة والتغيير, اضافة الى الاسعار السابقة المغلقة لكل العقود مقابل الفروقات لالغاز الطبيعي CFDs.انقر على وصلات الرموز (QCO) لعرض الأسعار،الرسوم البيانية، الخيارات وبيانات السوق التاريخية لكل عقد آجل بالاضافة الى الغاز الطبيعي النقدي. (اقتباسات أسعار الغاز الطبيعي هي بتأخير لا يقل عن 10 دقائق ، وفقا لمتطلبات صرف السوق ).

الغاز الطبيعي
احصل على أقتبصات ل
احصل عليهم

العوده الى السلع

2.776

-0.046

(-1.65%)

12:20 GMT - بيانات الوقت الحالي CFD (توضيح ألمخاطر)

سعر الفتح	2.828	عالي	2.828
شهر	Jul 12	منخفض	2.759

ما رأيك?

أو

رأي الاعضاء:

28%

72%

ثورية دببية

الموجز

الرسم البياني

تقني

تقارير

آراء

معلومات

معلومات سابقة

عقود

عقود Natural Gas الآجلة

Delayed Futures - 07:10 - Monday, May 21st

شهر	أخير	تغيير	فتح	عالي	منخفض	وقت	الرسم البياني
Cash	2.563s	+0.004	0.000	2.563	2.563	05/18/12	Q / C / O
Jun 12	2.694	-0.048	2.722	2.743	2.677	07:10	Q / C / O
Jul 12	2.778	-0.044	2.822	2.822	2.765	07:10	Q / C / O
Aug 12	2.826	-0.040	2.862	2.866	2.809	07:03	Q / C / O
Sep 12	2.840	-0.056	2.885	2.889	2.834	06:52	Q / C / O
Oct 12	2.909	-0.053	2.952	2.955	2.899	07:10	Q / C / O
Nov 12	3.132	-0.049	3.173	3.173	3.132	07:10	Q / C / O
Dec 12	3.426	-0.043	3.458	3.468	3.410	07:10	Q / C / O
Jan 13	3.570	-0.039	3.601	3.607	3.567	07:10	Q / C / O
Feb 13	3.577	-0.037	3.608	3.608	3.577	07:10	Q / C / O
Mar 13	3.591s	+0.046	3.593	3.601	3.537	05/18/12	Q / C / O
Apr 13	3.553s	+0.035	3.519	3.564	3.507	05/18/12	Q / C / O
May 13	3.580s	+0.031	3.558	3.592	3.536	05/18/12	Q / C / O
Jun 13	3.625s	+0.029	3.614	3.640	3.584	05/18/12	Q / C / O
Jul 13	3.670s	+0.027	3.687	3.689	3.630	05/18/12	Q / C / O
Aug 13	3.686s	+0.027	3.703	3.705	3.645	05/18/12	Q / C / O
Sep 13	3.689s	+0.027	3.707	3.707	3.649	05/18/12	Q / C / O
Oct 13	3.690	-0.037	3.690	3.690	3.690	07:03	Q / C / O
Nov 13	3.835s	+0.024	3.858	3.860	3.797	05/18/12	Q / C / O
Dec 13	4.031s	+0.018	4.048	4.048	3.995	05/18/12	Q / C / O
Jan 14	4.138s	+0.015	4.142	4.142	4.103	05/18/12	Q / C / O
Feb 14	4.111s	+0.015	4.100	4.117	4.080	05/18/12	Q / C / O
Mar 14	4.041s	+0.013	4.030	4.041	4.011	05/18/12	Q / C / O
Apr 14	3.854s	+0.006	3.850	3.866	3.850	05/18/12	Q / C / O
May 14	3.870s	+0.004	3.876	3.876	3.870	05/18/12	Q / C / O
Jun 14	3.902s	+0.004	3.899	3.914	3.875	05/18/12	Q / C / O
Jul 14	3.942s	+0.004	3.948	3.948	3.942	05/18/12	Q / C / O
Aug 14	3.961s	+0.004	0.000	3.961	3.961	05/18/12	Q / C / O
Sep 14	3.962s	+0.004	0.000	3.962	3.962	05/18/12	Q / C / O
Oct 14	3.996s	+0.002	4.004	4.004	3.996	05/18/12	Q / C / O
Nov 14	4.086s	-0.003	4.099	4.099	4.086	05/18/12	Q / C / O
Dec 14	4.276s	-0.003	4.265	4.280	4.265	05/18/12	Q / C / O
Jan 15	4.371s	-0.005	0.000	4.371	4.371	05/18/12	Q / C / O
Feb 15	4.339s	-0.004	0.000	4.339	4.339	05/18/12	Q / C / O
Mar 15	4.257s	-0.004	0.000	4.257	4.257	05/18/12	Q / C / O
Apr 15	4.050s	+0.001	4.059	4.059	4.050	05/18/12	Q / C / O
May 15	4.065s	+0.001	0.000	4.065	4.065	05/18/12	Q / C / O
Jun 15	4.090s	+0.001	4.099	4.099	4.090	05/18/12	Q / C / O
Jul 15	4.126s	+0.001	0.000	4.126	4.126	05/18/12	Q / C / O
Aug 15	4.144s	+0.001	0.000	4.144	4.144	05/18/12	Q / C / O
Sep 15	4.148s	+0.001	0.000	4.148	4.148	05/18/12	Q / C / O
Oct 15	4.184s	+0.001	0.000	4.184	4.184	05/18/12	Q / C / O
Nov 15	4.276s	+0.001	0.000	4.276	4.276	05/18/12	Q / C / O
Dec 15	4.466s	+0.003	4.490	4.490	4.430	05/18/12	Q / C / O
Jan 16	4.561s	+0.003	0.000	4.561	4.561	05/18/12	Q / C / O
Feb 16	4.530s	+0.005	0.000	4.530	4.530	05/18/12	Q / C / O
Mar 16	4.450s	+0.007	0.000	4.450	4.450	05/18/12	Q / C / O
Apr 16	4.243s	+0.013	0.000	4.243	4.243	05/18/12	Q / C / O
May 16	4.258s	+0.014	0.000	4.258	4.258	05/18/12	Q / C / O
Jun 16	4.283s	+0.014	0.000	4.283	4.283	05/18/12	Q / C / O
Jul 16	4.318s	+0.014	0.000	4.318	4.318	05/18/12	Q / C / O
Aug 16	4.337s	+0.014	0.000	4.337	4.337	05/18/12	Q / C / O
Sep 16	4.341s	+0.014	0.000	4.341	4.341	05/18/12	Q / C / O
Oct 16	4.377s	+0.014	0.000	4.377	4.377	05/18/12	Q / C / O
Nov 16	4.469s	+0.016	0.000	4.469	4.469	05/18/12	Q / C / O
Dec 16	4.659s	+0.018	0.000	4.659	4.659	05/18/12	Q / C / O
Jan 17	4.754s	+0.019	0.000	4.754	4.754	05/18/12	Q / C / O
Feb 17	4.723s	+0.021	0.000	4.723	4.723	05/18/12	Q / C / O
Mar 17	4.643s	+0.023	0.000	4.643	4.643	05/18/12	Q / C / O
Apr 17	4.433s	+0.038	0.000	4.433	4.433	05/18/12	Q / C / O
May 17	4.445s	+0.038	0.000	4.445	4.445	05/18/12	Q / C / O
Jun 17	4.470s	+0.038	0.000	4.470	4.470	05/18/12	Q / C / O
Jul 17	4.505s	+0.038	0.000	4.505	4.505	05/18/12	Q / C / O
Aug 17	4.527s	+0.038	0.000	4.527	4.527	05/18/12	Q / C / O
Sep 17	4.531s	+0.038	0.000	4.531	4.531	05/18/12	Q / C / O
Oct 17	4.567s	+0.038	0.000	4.567	4.567	05/18/12	Q / C / O
Nov 17	4.657s	+0.038	0.000	4.657	4.657	05/18/12	Q / C / O
Dec 17	4.847s	+0.040	0.000	4.847	4.847	05/18/12	Q / C / O
Jan 18	4.941s	+0.040	0.000	4.941	4.941	05/18/12	Q / C / O
Feb 18	4.910s	+0.040	0.000	4.910	4.910	05/18/12	Q / C / O
Mar 18	4.830s	+0.041	0.000	4.830	4.830	05/18/12	Q / C / O
Apr 18	4.605s	+0.046	0.000	4.605	4.605	05/18/12	Q / C / O
May 18	4.615s	+0.046	0.000	4.615	4.615	05/18/12	Q / C / O
Jun 18	4.640s	+0.046	0.000	4.640	4.640	05/18/12	Q / C / O
Jul 18	4.675s	+0.046	0.000	4.675	4.675	05/18/12	Q / C / O
Aug 18	4.700s	+0.046	0.000	4.700	4.700	05/18/12	Q / C / O
Sep 18	4.707s	+0.046	0.000	4.707	4.707	05/18/12	Q / C / O
Oct 18	4.745s	+0.046	0.000	4.745	4.745	05/18/12	Q / C / O
Nov 18	4.840s	+0.046	0.000	4.840	4.840	05/18/12	Q / C / O
Dec 18	5.035s	+0.046	0.000	5.035	5.035	05/18/12	Q / C / O
Jan 19	5.135s	+0.046	0.000	5.135	5.135	05/18/12	Q / C / O
Feb 19	5.105s	+0.046	0.000	5.105	5.105	05/18/12	Q / C / O
Mar 19	5.027s	+0.046	0.000	5.027	5.027	05/18/12	Q / C / O
Apr 19	4.792s	+0.046	0.000	4.792	4.792	05/18/12	Q / C / O
May 19	4.802s	+0.046	0.000	4.802	4.802	05/18/12	Q / C / O
Jun 19	4.827s	+0.046	0.000	4.827	4.827	05/18/12	Q / C / O
Jul 19	4.862s	+0.046	0.000	4.862	4.862	05/18/12	Q / C / O
Aug 19	4.887s	+0.046	0.000	4.887	4.887	05/18/12	Q / C / O
Sep 19	4.840	-0.057	4.850	4.850	4.840	07:06	Q / C / O
Oct 19	4.942s	+0.046	0.000	4.942	4.942	05/18/12	Q / C / O
Nov 19	5.042s	+0.044	0.000	5.042	5.042	05/18/12	Q / C / O
Dec 19	5.240s	+0.044	0.000	5.240	5.240	05/18/12	Q / C / O
Jan 20	5.345s	+0.042	0.000	5.345	5.345	05/18/12	Q / C / O
Feb 20	5.318s	+0.042	0.000	5.318	5.318	05/18/12	Q / C / O
Mar 20	5.240s	+0.042	0.000	5.240	5.240	05/18/12	Q / C / O
Apr 20	5.005s	+0.042	0.000	5.005	5.005	05/18/12	Q / C / O
May 20	5.015s	+0.042	0.000	5.015	5.015	05/18/12	Q / C / O
Jun 20	5.040s	+0.042	0.000	5.040	5.040	05/18/12	Q / C / O
Jul 20	5.075s	+0.042	0.000	5.075	5.075	05/18/12	Q / C / O
Aug 20	5.102s	+0.042	0.000	5.102	5.102	05/18/12	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.

توضيح ألمخاطر: 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.

الاٍسم	السعر	التغيير	% التغيير

الغاز الطبيعي	2.776	-0.046	-1.65%
سكر لندن	569.60	-3.70	-0.65%
الذهب	1589.45	-2.45	-0.15%
النفط الخام	92.04	+0.24	+0.26%
النحاس	3.486	+0.018	+0.50%
نفط برنت	107.86	+0.71	+0.67%

الاٍسم

السعر

التغيير

% التغيير

الغاز الطبيعي

2.776

-0.046

-1.65%

سكر لندن

569.60

-3.70

-0.65%

الذهب

1589.45

-2.45

-0.15%

النفط الخام

92.04

+0.24

+0.26%

النحاس

3.486

+0.018

+0.50%

نفط برنت

107.86

+0.71

+0.67%

المؤشر العام	7022.10	+42.55	+0.61%
مؤشر EGX 30	4871.07	+79.16	+1.65%
داو جونز 30	12369.38	-73.11	-0.59%
ألمانيا 30	6323.80	+52.58	+0.84%
انجلترا 100	5298.30	+30.68	+0.58%
أليابان 225	8633.89	+22.58	+0.26%
مؤشر الدولار	81.42	+0.19	+0.23%

النفط الخام	92.04	+0.24	+0.26%
نفط برنت	107.86	+0.71	+0.67%
الذهب	1588.85	-3.05	-0.19%
الفضة	28.278	-0.437	-1.52%
القمح الامريكي	694.13	-1.88	-0.27%
القطن الامريكي .	78.09	+0.10	+0.13%
سكر لندن	569.65	-3.65	-0.64%

يورو/دولار	1.2754	-0.0026	-0.20%
إسترليني/دولار	1.5788	-0.0028	-0.18%
يورو/إسترليني	0.8078	-0.0001	-0.02%
دولار/ين	79.28	+0.25	+0.32%
يورو/ريال	4.7890	-0.0024	-0.05%
دولار/ريال	3.7504	+0.0000	+0.00%
يورو/جنية	7.7160	-0.0070	-0.09%

سندات بوند	143.46	-0.26	-0.18%
سندات حكومة ايط.	100.17	+0.01	+0.00%
سندات بوبل	126.005	-0.095	-0.08%
سندات شاتس	110.673	+0.005	+0.00%
السندات الامريك.	133.59	-0.03	-0.02%
السندات الامريك.	147.80	-0.25	-0.17%
سندات حكومة الي.	143.24	-0.20	-0.14%

عقود الغاز الطبيعي الآجلة

أعثر على سمسار