注册以创建品种、
财经事件和所关注作者内容的提醒
免费注册 已有账户？ 登录
E-Mini Natural Gas合约
E-Mini Natural Gas合约
| 月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
|---|---|---|---|---|---|---|---|---|---|
| May 24 | 1.638s | -0.015 | 1.670 | 1.675 | 1.600 | 1299 | 04/25/24 | Q / C / O | |
| Jun 24 | 1.945 | +0.022 | 1.920 | 1.950 | 1.920 | 348 | 21:24 | Q / C / O | |
| Jul 24 | 2.300 | +0.016 | 2.290 | 2.305 | 2.290 | 13 | 20:41 | Q / C / O | |
| Aug 24 | 2.425 | +0.014 | 2.430 | 2.435 | 2.425 | 6 | 21:16 | Q / C / O | |
| Sep 24 | 2.435 | +0.015 | 2.435 | 2.435 | 2.435 | 6 | 20:23 | Q / C / O | |
| Oct 24 | 2.526s | -0.048 | 2.580 | 2.585 | 2.525 | 19 | 04/26/24 | Q / C / O | |
| Nov 24 | 2.943s | -0.048 | 2.945 | 3.005 | 2.940 | 5 | 04/26/24 | Q / C / O | |
| Dec 24 | 3.502s | -0.038 | 3.550 | 3.555 | 3.495 | 5 | 04/26/24 | Q / C / O | |
| Jan 25 | 3.773s | -0.037 | 3.820 | 3.825 | 3.773 | 8 | 04/26/24 | Q / C / O | |
| Feb 25 | 3.609s | -0.031 | 3.609 | 3.609 | 3.609 | 0 | 04/26/24 | Q / C / O | |
| Mar 25 | 3.242s | -0.033 | 3.240 | 3.242 | 3.240 | 2 | 04/26/24 | Q / C / O | |
| Apr 25 | 3.038s | -0.030 | 3.038 | 3.038 | 3.038 | 0 | 04/26/24 | Q / C / O | |
| May 25 | 3.100s | -0.026 | 3.100 | 3.100 | 3.100 | 4 | 04/26/24 | Q / C / O | |
| Jun 25 | 3.282s | -0.017 | 3.282 | 3.282 | 3.282 | 2 | 04/26/24 | Q / C / O | |
| Jul 25 | 3.471s | -0.011 | 3.471 | 3.471 | 3.471 | 0 | 04/26/24 | Q / C / O | |
| Aug 25 | 3.518s | -0.007 | 3.518 | 3.518 | 3.518 | 0 | 04/26/24 | Q / C / O | |
| Sep 25 | 3.486s | -0.004 | 3.486 | 3.486 | 3.486 | 0 | 04/26/24 | Q / C / O | |
| Oct 25 | 3.544s | +0.001 | 3.544 | 3.544 | 3.544 | 4 | 04/26/24 | Q / C / O | |
| Nov 25 | 3.878s | +0.007 | 3.878 | 3.878 | 3.878 | 4 | 04/26/24 | Q / C / O | |
| Dec 25 | 4.349s | +0.024 | 4.349 | 4.349 | 4.349 | 0 | 04/26/24 | Q / C / O | |
| Jan 26 | 4.607s | +0.024 | 4.607 | 4.607 | 4.607 | 0 | 04/26/24 | Q / C / O | |
| Feb 26 | 4.391s | +0.023 | 4.391 | 4.391 | 4.391 | 0 | 04/26/24 | Q / C / O | |
| Mar 26 | 3.843s | +0.018 | 3.843 | 3.843 | 3.843 | 0 | 04/26/24 | Q / C / O | |
| Apr 26 | 3.473s | +0.007 | 3.473 | 3.473 | 3.473 | 0 | 04/26/24 | Q / C / O | |
| May 26 | 3.511s | +0.009 | 3.511 | 3.511 | 3.511 | 0 | 04/26/24 | Q / C / O | |
| Jun 26 | 3.678s | +0.010 | 3.678 | 3.678 | 3.678 | 0 | 04/26/24 | Q / C / O | |
| Jul 26 | 3.856s | +0.011 | 3.856 | 3.856 | 3.856 | 0 | 04/26/24 | Q / C / O | |
| Aug 26 | 3.899s | +0.011 | 3.899 | 3.899 | 3.899 | 0 | 04/26/24 | Q / C / O | |
| Sep 26 | 3.867s | +0.012 | 3.867 | 3.867 | 3.867 | 0 | 04/26/24 | Q / C / O | |
| Oct 26 | 3.922s | +0.014 | 3.922 | 3.922 | 3.922 | 0 | 04/26/24 | Q / C / O | |
| Nov 26 | 4.238s | +0.022 | 4.238 | 4.238 | 4.238 | 0 | 04/26/24 | Q / C / O | |
| Dec 26 | 4.697s | +0.021 | 4.697 | 4.697 | 4.697 | 0 | 04/26/24 | Q / C / O | |
| Jan 27 | 4.962s | +0.021 | 4.962 | 4.962 | 4.962 | 0 | 04/26/24 | Q / C / O | |
| Feb 27 | 4.732s | +0.010 | 4.732 | 4.732 | 4.732 | 0 | 04/26/24 | Q / C / O | |
| Mar 27 | 4.033s | +0.006 | 4.033 | 4.033 | 4.033 | 0 | 04/26/24 | Q / C / O | |
| Apr 27 | 3.502s | -0.002 | 3.502 | 3.502 | 3.502 | 0 | 04/26/24 | Q / C / O | |
| May 27 | 3.536s | -0.001 | 3.536 | 3.536 | 3.536 | 0 | 04/26/24 | Q / C / O | |
| Jun 27 | 3.691s | -0.005 | 3.691 | 3.691 | 3.691 | 0 | 04/26/24 | Q / C / O | |
| Jul 27 | 3.868s | -0.008 | 3.868 | 3.868 | 3.868 | 0 | 04/26/24 | Q / C / O | |
| Aug 27 | 3.881s | -0.012 | 3.881 | 3.881 | 3.881 | 0 | 04/26/24 | Q / C / O | |
| Sep 27 | 3.841s | -0.016 | 3.841 | 3.841 | 3.841 | 0 | 04/26/24 | Q / C / O | |
| Oct 27 | 3.884s | -0.020 | 3.884 | 3.884 | 3.884 | 0 | 04/26/24 | Q / C / O | |
| Nov 27 | 4.204s | -0.024 | 4.204 | 4.204 | 4.204 | 0 | 04/26/24 | Q / C / O | |
| Dec 27 | 4.664s | -0.010 | 4.664 | 4.664 | 4.664 | 0 | 04/26/24 | Q / C / O | |
| Jan 28 | 4.939s | +0.013 | 4.939 | 4.939 | 4.939 | 0 | 04/26/24 | Q / C / O | |
| Feb 28 | 4.699s | -0.002 | 4.699 | 4.699 | 4.699 | 0 | 04/26/24 | Q / C / O | |
| Mar 28 | 3.994s | -0.029 | 3.994 | 3.994 | 3.994 | 0 | 04/26/24 | Q / C / O | |
| Apr 28 | 3.409s | -0.050 | 3.430 | 3.430 | 3.409 | 1 | 04/26/24 | Q / C / O | |
| May 28 | 3.444s | -0.028 | 3.444 | 3.444 | 3.444 | 0 | 04/26/24 | Q / C / O | |
| Jun 28 | 3.617s | -0.010 | 3.617 | 3.617 | 3.617 | 0 | 04/26/24 | Q / C / O | |
| Jul 28 | 3.793s | +0.007 | 3.793 | 3.793 | 3.793 | 0 | 04/26/24 | Q / C / O | |
| Aug 28 | 3.814s | +0.007 | 3.814 | 3.814 | 3.814 | 0 | 04/26/24 | Q / C / O | |
| Sep 28 | 3.779s | +0.007 | 3.779 | 3.779 | 3.779 | 0 | 04/26/24 | Q / C / O | |
| Oct 28 | 3.821s | +0.007 | 3.821 | 3.821 | 3.821 | 0 | 04/26/24 | Q / C / O | |
| Nov 28 | 4.137s | +0.007 | 4.137 | 4.137 | 4.137 | 0 | 04/26/24 | Q / C / O | |
| Dec 28 | 4.587s | +0.007 | 4.587 | 4.587 | 4.587 | 0 | 04/26/24 | Q / C / O | |
| Jan 29 | 4.863s | +0.007 | 4.863 | 4.863 | 4.863 | 0 | 04/26/24 | Q / C / O | |
| Feb 29 | 4.633s | +0.007 | 4.633 | 4.633 | 4.633 | 0 | 04/26/24 | Q / C / O | |
| Mar 29 | 3.928s | -0.019 | 3.928 | 3.928 | 3.928 | 0 | 04/26/24 | Q / C / O | |
| Apr 29 | 3.363s | -0.019 | 3.363 | 3.363 | 3.363 | 0 | 04/26/24 | Q / C / O | |
| May 29 | 3.388s | -0.019 | 3.388 | 3.388 | 3.388 | 0 | 04/26/24 | Q / C / O | |
| Jun 29 | 3.560s | -0.019 | 3.560 | 3.560 | 3.560 | 0 | 04/26/24 | Q / C / O | |
| Jul 29 | 3.732s | -0.019 | 3.732 | 3.732 | 3.732 | 0 | 04/26/24 | Q / C / O | |
| Aug 29 | 3.779s | -0.019 | 3.779 | 3.779 | 3.779 | 0 | 04/26/24 | Q / C / O | |
| Sep 29 | 3.743s | -0.019 | 3.743 | 3.743 | 3.743 | 0 | 04/26/24 | Q / C / O | |
| Oct 29 | 3.807s | -0.019 | 3.807 | 3.807 | 3.807 | 0 | 04/26/24 | Q / C / O | |
| Nov 29 | 4.132s | -0.019 | 4.132 | 4.132 | 4.132 | 0 | 04/26/24 | Q / C / O | |
| Dec 29 | 4.582s | -0.019 | 4.582 | 4.582 | 4.582 | 0 | 04/26/24 | Q / C / O |
  |
| © 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. |
免责声明: Fusion Media在此提醒您注意本网站所含数据未必实时、准确。所有差价合约（如股票、指数、期货）、加密货币及外汇价格系由做市商提供而非由交易所提供，因此价格可能并不准确且可能与实际市场价格存在差异。即该等价格仅为指示性价格，不宜为交易目的使用。因此，对于因使用该等数据而可能导致的任何交易损失，Fusion Media不承担任何责任。
Fusion Media或任何与Fusion Media有关的人士不接受因依赖包含在本网站内的数据、报价、图表和买入/卖出信号而导致的损失或损害的任何责任。请充分了解与金融市场交易相关的风险和成本，这是风险最大的投资形式之一。 本协议的英文版本系主要版本。如英文版本与中文版本存在差异，以英文版本为准。
Fusion Media或任何与Fusion Media有关的人士不接受因依赖包含在本网站内的数据、报价、图表和买入/卖出信号而导致的损失或损害的任何责任。请充分了解与金融市场交易相关的风险和成本，这是风险最大的投资形式之一。 本协议的英文版本系主要版本。如英文版本与中文版本存在差异，以英文版本为准。