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
🏃 抢先一步，提前畅享黑五优惠。立即领取InvestingPro最高五折特惠！
手慢无
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 | |
|---|---|---|---|---|---|---|---|---|---|
| Dec 24 | 2.770 | -0.015 | 2.775 | 2.785 | 2.760 | 158 | 21:06 | Q / C / O | |
| Jan 25 | 3.045 | -0.009 | 3.045 | 3.050 | 3.035 | 49 | 20:49 | Q / C / O | |
| Feb 25 | 2.935s | -0.131 | 3.055 | 3.055 | 2.925 | 212 | 11/14/24 | Q / C / O | |
| Mar 25 | 2.695 | -0.012 | 2.695 | 2.695 | 2.695 | 1 | 21:11 | Q / C / O | |
| Apr 25 | 2.684s | -0.107 | 2.780 | 2.780 | 2.675 | 9 | 11/14/24 | Q / C / O | |
| May 25 | 2.783s | -0.103 | 2.845 | 2.845 | 2.775 | 6 | 11/14/24 | Q / C / O | |
| Jun 25 | 2.942s | -0.091 | 3.000 | 3.000 | 2.925 | 10 | 11/14/24 | Q / C / O | |
| Jul 25 | 3.108s | -0.082 | 3.175 | 3.180 | 3.108 | 3 | 11/14/24 | Q / C / O | |
| Aug 25 | 3.140 | -0.004 | 3.140 | 3.140 | 3.140 | 1 | 21:13 | Q / C / O | |
| Sep 25 | 3.119s | -0.077 | 3.119 | 3.119 | 3.119 | 0 | 11/14/24 | Q / C / O | |
| Oct 25 | 3.202s | -0.070 | 3.202 | 3.202 | 3.202 | 51 | 11/14/24 | Q / C / O | |
| Nov 25 | 3.468s | -0.061 | 3.468 | 3.468 | 3.468 | 0 | 11/14/24 | Q / C / O | |
| Dec 25 | 3.897s | -0.054 | 3.897 | 3.897 | 3.897 | 0 | 11/14/24 | Q / C / O | |
| Jan 26 | 4.130s | -0.045 | 4.130 | 4.130 | 4.130 | 51 | 11/14/24 | Q / C / O | |
| Feb 26 | 3.937s | -0.038 | 3.937 | 3.937 | 3.937 | 4 | 11/14/24 | Q / C / O | |
| Mar 26 | 3.496s | -0.016 | 3.520 | 3.525 | 3.496 | 9 | 11/14/24 | Q / C / O | |
| Apr 26 | 3.197s | -0.016 | 3.215 | 3.215 | 3.197 | 3 | 11/14/24 | Q / C / O | |
| May 26 | 3.227s | -0.013 | 3.227 | 3.227 | 3.227 | 0 | 11/14/24 | Q / C / O | |
| Jun 26 | 3.360s | -0.011 | 3.360 | 3.360 | 3.360 | 0 | 11/14/24 | Q / C / O | |
| Jul 26 | 3.501s | -0.012 | 3.501 | 3.501 | 3.501 | 0 | 11/14/24 | Q / C / O | |
| Aug 26 | 3.532s | -0.012 | 3.532 | 3.532 | 3.532 | 0 | 11/14/24 | Q / C / O | |
| Sep 26 | 3.500s | -0.012 | 3.500 | 3.500 | 3.500 | 0 | 11/14/24 | Q / C / O | |
| Oct 26 | 3.569s | -0.012 | 3.569 | 3.569 | 3.569 | 0 | 11/14/24 | Q / C / O | |
| Nov 26 | 3.806s | -0.008 | 3.806 | 3.806 | 3.806 | 0 | 11/14/24 | Q / C / O | |
| Dec 26 | 4.202s | -0.010 | 4.202 | 4.202 | 4.202 | 0 | 11/14/24 | Q / C / O | |
| Jan 27 | 4.423s | -0.018 | 4.423 | 4.423 | 4.423 | 0 | 11/14/24 | Q / C / O | |
| Feb 27 | 4.217s | -0.024 | 4.217 | 4.217 | 4.217 | 0 | 11/14/24 | Q / C / O | |
| Mar 27 | 3.631s | -0.025 | 3.631 | 3.631 | 3.631 | 0 | 11/14/24 | Q / C / O | |
| Apr 27 | 3.192s | -0.026 | 3.192 | 3.192 | 3.192 | 0 | 11/14/24 | Q / C / O | |
| May 27 | 3.212s | -0.032 | 3.212 | 3.212 | 3.212 | 0 | 11/14/24 | Q / C / O | |
| Jun 27 | 3.336s | -0.032 | 3.336 | 3.336 | 3.336 | 0 | 11/14/24 | Q / C / O | |
| Jul 27 | 3.470s | -0.032 | 3.470 | 3.470 | 3.470 | 0 | 11/14/24 | Q / C / O | |
| Aug 27 | 3.503s | -0.031 | 3.503 | 3.503 | 3.503 | 0 | 11/14/24 | Q / C / O | |
| Sep 27 | 3.476s | -0.031 | 3.476 | 3.476 | 3.476 | 0 | 11/14/24 | Q / C / O | |
| Oct 27 | 3.566s | -0.030 | 3.566 | 3.566 | 3.566 | 0 | 11/14/24 | Q / C / O | |
| Nov 27 | 3.818s | -0.030 | 3.818 | 3.818 | 3.818 | 0 | 11/14/24 | Q / C / O | |
| Dec 27 | 4.218s | -0.029 | 4.218 | 4.218 | 4.218 | 0 | 11/14/24 | Q / C / O | |
| Jan 28 | 4.424s | -0.029 | 4.424 | 4.424 | 4.424 | 0 | 11/14/24 | Q / C / O | |
| Feb 28 | 4.216s | -0.027 | 4.216 | 4.216 | 4.216 | 0 | 11/14/24 | Q / C / O | |
| Mar 28 | 3.591s | -0.028 | 3.591 | 3.591 | 3.591 | 0 | 11/14/24 | Q / C / O | |
| Apr 28 | 3.115s | -0.026 | 3.115 | 3.115 | 3.115 | 0 | 11/14/24 | Q / C / O | |
| May 28 | 3.132s | -0.027 | 3.132 | 3.132 | 3.132 | 0 | 11/14/24 | Q / C / O | |
| Jun 28 | 3.267s | -0.026 | 3.267 | 3.267 | 3.267 | 0 | 11/14/24 | Q / C / O | |
| Jul 28 | 3.410s | -0.026 | 3.410 | 3.410 | 3.410 | 0 | 11/14/24 | Q / C / O | |
| Aug 28 | 3.445s | -0.025 | 3.445 | 3.445 | 3.445 | 0 | 11/14/24 | Q / C / O | |
| Sep 28 | 3.399s | -0.025 | 3.399 | 3.399 | 3.399 | 0 | 11/14/24 | Q / C / O | |
| Oct 28 | 3.453s | -0.024 | 3.453 | 3.453 | 3.453 | 0 | 11/14/24 | Q / C / O | |
| Nov 28 | 3.703s | -0.012 | 3.703 | 3.703 | 3.703 | 0 | 11/14/24 | Q / C / O | |
| Dec 28 | 4.100s | -0.031 | 4.100 | 4.100 | 4.100 | 0 | 11/14/24 | Q / C / O | |
| Jan 29 | 4.308s | -0.030 | 4.308 | 4.308 | 4.308 | 0 | 11/14/24 | Q / C / O | |
| Feb 29 | 4.083s | -0.030 | 4.083 | 4.083 | 4.083 | 0 | 11/14/24 | Q / C / O | |
| Mar 29 | 3.416s | -0.029 | 3.416 | 3.416 | 3.416 | 0 | 11/14/24 | Q / C / O | |
| Apr 29 | 2.931s | -0.029 | 2.931 | 2.931 | 2.931 | 0 | 11/14/24 | Q / C / O | |
| May 29 | 2.952s | -0.028 | 2.952 | 2.952 | 2.952 | 0 | 11/14/24 | Q / C / O | |
| Jun 29 | 3.107s | -0.028 | 3.107 | 3.107 | 3.107 | 0 | 11/14/24 | Q / C / O | |
| Jul 29 | 3.276s | -0.028 | 3.276 | 3.276 | 3.276 | 0 | 11/14/24 | Q / C / O | |
| Aug 29 | 3.325s | -0.027 | 3.325 | 3.325 | 3.325 | 0 | 11/14/24 | Q / C / O | |
| Sep 29 | 3.305s | -0.027 | 3.305 | 3.305 | 3.305 | 0 | 11/14/24 | Q / C / O | |
| Oct 29 | 3.387s | -0.026 | 3.387 | 3.387 | 3.387 | 0 | 11/14/24 | Q / C / O | |
| Nov 29 | 3.647s | -0.004 | 3.647 | 3.647 | 3.647 | 0 | 11/14/24 | Q / C / O | |
| Dec 29 | 4.061s | -0.003 | 4.061 | 4.061 | 4.061 | 0 | 11/14/24 | Q / C / O | |
| Jan 30 | 4.268s | -0.003 | 4.268 | 4.268 | 4.268 | 0 | 11/14/24 | Q / C / O | |
| Feb 30 | 4.058s | +0.004 | 4.058 | 4.058 | 4.058 | 0 | 11/14/24 | Q / C / O | |
| Mar 30 | 3.418s | +0.019 | 3.418 | 3.418 | 3.418 | 0 | 11/14/24 | Q / C / O | |
| Apr 30 | 2.905s | +0.009 | 2.905 | 2.905 | 2.905 | 0 | 11/14/24 | Q / C / O | |
| May 30 | 2.919s | +0.009 | 2.919 | 2.919 | 2.919 | 0 | 11/14/24 | Q / C / O | |
| Jun 30 | 3.047s | +0.008 | 3.047 | 3.047 | 3.047 | 0 | 11/14/24 | Q / C / O | |
| Jul 30 | 3.188s | +0.008 | 3.188 | 3.188 | 3.188 | 0 | 11/14/24 | Q / C / O | |
| Aug 30 | 3.214s | +0.008 | 3.214 | 3.214 | 3.214 | 0 | 11/14/24 | Q / C / O | |
| Sep 30 | 3.181s | +0.008 | 3.181 | 3.181 | 3.181 | 0 | 11/14/24 | Q / C / O | |
| Oct 30 | 3.248s | +0.007 | 3.248 | 3.248 | 3.248 | 0 | 11/14/24 | Q / C / O | |
| Nov 30 | 3.508s | +0.007 | 3.508 | 3.508 | 3.508 | 0 | 11/14/24 | Q / C / O | |
| Dec 30 | 3.917s | +0.007 | 3.917 | 3.917 | 3.917 | 0 | 11/14/24 | 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。