
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
代码 | 交易平台 | 货币 | ||
---|---|---|---|---|
NG | 差价合约 | USD | 实时 | |
NGLNMc1 | 洲际交易所 | GBP | 延迟 | |
NGc1 | 芝加哥商品交易所 | USD | 延迟 | |
NGc2 | 芝加哥商品交易所 | USD | 延迟 | |
NGc3 | 芝加哥商品交易所 | USD | 延迟 | |
NGLNSc1 | 洲际交易所 | GBP | 延迟 | |
NGLNSc2 | 洲际交易所 | GBP | 延迟 | |
NGLNSc3 | 洲际交易所 | GBP | 延迟 | |
NGc4 | 芝加哥商品交易所 | USD | 延迟 | |
NGc5 | 芝加哥商品交易所 | USD | 延迟 | |
NGc6 | 芝加哥商品交易所 | USD | 延迟 | |
NGc7 | 芝加哥商品交易所 | USD | 延迟 |
月 | 最新 | 涨跌额 | 开盘 | 最高 | 最低 | 量 | 时间 | 图表 | |
---|---|---|---|---|---|---|---|---|---|
Cash | 3.520s | +0.078 | 3.520 | 3.520 | 3.520 | 0 | 02/11/25 | Q / C / O | |
Mar 25 | 3.571 | +0.052 | 3.510 | 3.583 | 3.469 | 150214 | 14:09 | Q / C / O | |
Apr 25 | 3.575 | +0.048 | 3.509 | 3.589 | 3.483 | 96908 | 14:09 | Q / C / O | |
May 25 | 3.644 | +0.039 | 3.592 | 3.660 | 3.565 | 60912 | 14:09 | Q / C / O | |
Jun 25 | 3.807 | +0.035 | 3.763 | 3.822 | 3.733 | 26488 | 14:09 | Q / C / O | |
Jul 25 | 3.976 | +0.033 | 3.931 | 3.992 | 3.904 | 33858 | 14:09 | Q / C / O | |
Aug 25 | 4.014 | +0.029 | 3.974 | 4.031 | 3.940 | 14448 | 14:09 | Q / C / O | |
Sep 25 | 3.982 | +0.028 | 3.940 | 3.998 | 3.909 | 20347 | 14:09 | Q / C / O | |
Oct 25 | 4.032 | +0.031 | 3.991 | 4.049 | 3.958 | 33395 | 14:09 | Q / C / O | |
Nov 25 | 4.249 | +0.024 | 4.218 | 4.270 | 4.184 | 11711 | 14:09 | Q / C / O | |
Dec 25 | 4.650 | +0.019 | 4.623 | 4.672 | 4.594 | 4300 | 14:09 | Q / C / O | |
Jan 26 | 4.887 | +0.022 | 4.865 | 4.909 | 4.833 | 11944 | 14:06 | Q / C / O | |
Feb 26 | 4.545 | +0.017 | 4.527 | 4.567 | 4.496 | 7546 | 13:44 | Q / C / O | |
Mar 26 | 4.024 | +0.012 | 3.997 | 4.036 | 3.970 | 9210 | 14:09 | Q / C / O | |
Apr 26 | 3.662 | +0.016 | 3.634 | 3.668 | 3.613 | 8696 | 14:10 | Q / C / O | |
May 26 | 3.681 | +0.007 | 3.663 | 3.689 | 3.645 | 1981 | 13:29 | Q / C / O | |
Jun 26 | 3.806 | +0.005 | 3.791 | 3.814 | 3.774 | 1531 | 13:29 | Q / C / O | |
Jul 26 | 3.940 | +0.010 | 3.921 | 3.942 | 3.902 | 1093 | 13:55 | Q / C / O | |
Aug 26 | 3.976 | +0.007 | 3.961 | 3.982 | 3.945 | 940 | 13:54 | Q / C / O | |
Sep 26 | 3.942 | +0.009 | 3.925 | 3.946 | 3.908 | 819 | 14:04 | Q / C / O | |
Oct 26 | 3.995 | +0.012 | 3.978 | 3.998 | 3.953 | 4216 | 14:09 | Q / C / O | |
Nov 26 | 4.179 | +0.008 | 4.166 | 4.183 | 4.140 | 1420 | 14:04 | Q / C / O | |
Dec 26 | 4.555 | +0.003 | 4.546 | 4.562 | 4.527 | 1387 | 14:04 | Q / C / O | |
Jan 27 | 4.800 | -0.008 | 4.805 | 4.820 | 4.789 | 720 | 11:13 | Q / C / O | |
Feb 27 | 4.469 | +0.002 | 0.000 | 4.469 | 4.469 | 70 | 14:09 | Q / C / O | |
Mar 27 | 3.845 | +0.003 | 0.000 | 3.845 | 3.845 | 22 | 13:59 | Q / C / O | |
Apr 27 | 3.400 | +0.009 | 3.391 | 3.400 | 3.385 | 308 | 10:34 | Q / C / O | |
May 27 | 3.412 | +0.001 | 0.000 | 3.412 | 3.412 | 21 | 13:59 | Q / C / O | |
Jun 27 | 3.539 | +0.001 | 0.000 | 3.539 | 3.539 | 4 | 13:59 | Q / C / O | |
Jul 27 | 3.664 | +0.001 | 0.000 | 3.664 | 3.664 | 4 | 13:59 | Q / C / O | |
Aug 27 | 3.702 | +0.001 | 0.000 | 3.702 | 3.702 | 4 | 13:59 | Q / C / O | |
Sep 27 | 3.675 | +0.001 | 0.000 | 3.675 | 3.675 | 7 | 13:59 | Q / C / O | |
Oct 27 | 3.733 | +0.003 | 0.000 | 3.733 | 3.733 | 1278 | 13:59 | Q / C / O | |
Nov 27 | 3.935 | -0.022 | 0.000 | 3.935 | 3.935 | 1029 | 13:59 | Q / C / O | |
Dec 27 | 4.326 | -0.008 | 0.000 | 4.326 | 4.326 | 41 | 13:59 | Q / C / O | |
Jan 28 | 4.609 | +0.015 | 0.000 | 4.609 | 4.609 | 2 | 13:59 | Q / C / O | |
Feb 28 | 4.359 | +0.015 | 0.000 | 4.359 | 4.359 | 10 | 13:59 | Q / C / O | |
Mar 28 | 3.709 | +0.024 | 0.000 | 3.709 | 3.709 | 34 | 13:59 | Q / C / O | |
Apr 28 | 3.179 | +0.024 | 0.000 | 3.179 | 3.179 | 251 | 13:59 | Q / C / O | |
May 28 | 3.186 | +0.024 | 0.000 | 3.186 | 3.186 | 74 | 13:59 | Q / C / O | |
Jun 28 | 3.308 | +0.024 | 0.000 | 3.308 | 3.308 | 0 | 13:59 | Q / C / O | |
Jul 28 | 3.432 | +0.024 | 0.000 | 3.432 | 3.432 | 0 | 13:59 | Q / C / O | |
Aug 28 | 3.512 | +0.024 | 0.000 | 3.512 | 3.512 | 0 | 13:59 | Q / C / O | |
Sep 28 | 3.481 | +0.024 | 0.000 | 3.481 | 3.481 | 0 | 13:59 | Q / C / O | |
Oct 28 | 3.540 | +0.014 | 3.540 | 3.550 | 3.540 | 221 | 08:04 | Q / C / O | |
Nov 28 | 3.776 | +0.024 | 0.000 | 3.776 | 3.776 | 0 | 13:59 | Q / C / O | |
Dec 28 | 4.200 | +0.020 | 4.200 | 4.204 | 4.200 | 5 | 12:54 | Q / C / O | |
Jan 29 | 4.451 | +0.024 | 0.000 | 4.451 | 4.451 | 0 | 13:59 | Q / C / O | |
Feb 29 | 4.211 | +0.024 | 0.000 | 4.211 | 4.211 | 0 | 13:59 | Q / C / O | |
Mar 29 | 3.524 | +0.024 | 0.000 | 3.524 | 3.524 | 0 | 13:59 | Q / C / O | |
Apr 29 | 3.042 | +0.024 | 0.000 | 3.042 | 3.042 | 0 | 13:59 | Q / C / O | |
May 29 | 3.077 | +0.024 | 0.000 | 3.077 | 3.077 | 0 | 13:59 | Q / C / O | |
Jun 29 | 3.227 | +0.024 | 0.000 | 3.227 | 3.227 | 0 | 13:59 | Q / C / O | |
Jul 29 | 3.385 | +0.024 | 0.000 | 3.385 | 3.385 | 0 | 13:59 | Q / C / O | |
Aug 29 | 3.435 | +0.024 | 0.000 | 3.435 | 3.435 | 0 | 13:59 | Q / C / O | |
Sep 29 | 3.416 | +0.024 | 0.000 | 3.416 | 3.416 | 0 | 13:59 | Q / C / O | |
Oct 29 | 3.495 | +0.037 | 3.495 | 3.495 | 3.482 | 110 | 13:25 | Q / C / O | |
Nov 29 | 3.732 | +0.024 | 0.000 | 3.732 | 3.732 | 0 | 13:59 | Q / C / O | |
Dec 29 | 4.155 | +0.024 | 0.000 | 4.155 | 4.155 | 0 | 13:59 | Q / C / O | |
Jan 30 | 4.413 | +0.024 | 0.000 | 4.413 | 4.413 | 100 | 13:59 | Q / C / O | |
Feb 30 | 4.177 | +0.024 | 0.000 | 4.177 | 4.177 | 0 | 13:59 | Q / C / O | |
Mar 30 | 3.505 | +0.024 | 0.000 | 3.505 | 3.505 | 0 | 13:59 | Q / C / O | |
Apr 30 | 2.976 | +0.024 | 0.000 | 2.976 | 2.976 | 0 | 13:59 | Q / C / O | |
May 30 | 3.001 | +0.024 | 0.000 | 3.001 | 3.001 | 0 | 13:59 | Q / C / O | |
Jun 30 | 3.110 | +0.024 | 0.000 | 3.110 | 3.110 | 0 | 13:59 | Q / C / O | |
Jul 30 | 3.232 | +0.024 | 0.000 | 3.232 | 3.232 | 0 | 13:59 | Q / C / O | |
Aug 30 | 3.259 | +0.024 | 0.000 | 3.259 | 3.259 | 0 | 13:59 | Q / C / O | |
Sep 30 | 3.203 | +0.024 | 0.000 | 3.203 | 3.203 | 0 | 13:59 | Q / C / O | |
Oct 30 | 3.258 | +0.024 | 0.000 | 3.258 | 3.258 | 0 | 13:59 | Q / C / O | |
Nov 30 | 3.488 | +0.024 | 0.000 | 3.488 | 3.488 | 0 | 13:59 | Q / C / O | |
Dec 30 | 3.913 | +0.024 | 0.000 | 3.913 | 3.913 | 0 | 13:59 | Q / C / O | |
Jan 31 | 4.163 | +0.024 | 0.000 | 4.163 | 4.163 | 0 | 13:59 | Q / C / O | |
Feb 31 | 3.917 | +0.024 | 0.000 | 3.917 | 3.917 | 0 | 13:59 | Q / C / O | |
Mar 31 | 3.252 | +0.024 | 0.000 | 3.252 | 3.252 | 0 | 13:59 | Q / C / O | |
Apr 31 | 2.767 | +0.024 | 0.000 | 2.767 | 2.767 | 0 | 13:59 | Q / C / O | |
May 31 | 2.792 | +0.024 | 0.000 | 2.792 | 2.792 | 0 | 13:59 | Q / C / O | |
Jun 31 | 2.947 | +0.024 | 0.000 | 2.947 | 2.947 | 0 | 13:59 | Q / C / O | |
Jul 31 | 3.112 | +0.024 | 0.000 | 3.112 | 3.112 | 0 | 13:59 | Q / C / O | |
Aug 31 | 3.150 | +0.024 | 0.000 | 3.150 | 3.150 | 0 | 13:59 | Q / C / O | |
Sep 31 | 3.125 | +0.024 | 0.000 | 3.125 | 3.125 | 0 | 13:59 | Q / C / O | |
Oct 31 | 3.199 | +0.024 | 0.000 | 3.199 | 3.199 | 0 | 13:59 | Q / C / O | |
Nov 31 | 3.451 | +0.024 | 0.000 | 3.451 | 3.451 | 0 | 13:59 | Q / C / O | |
Dec 31 | 3.874 | +0.024 | 0.000 | 3.874 | 3.874 | 0 | 13:59 | Q / C / O | |
Jan 32 | 4.149 | +0.024 | 0.000 | 4.149 | 4.149 | 0 | 13:59 | Q / C / O | |
Feb 32 | 3.913 | +0.024 | 0.000 | 3.913 | 3.913 | 0 | 13:59 | Q / C / O | |
Mar 32 | 3.273 | +0.024 | 0.000 | 3.273 | 3.273 | 0 | 13:59 | Q / C / O | |
Apr 32 | 2.833 | +0.024 | 0.000 | 2.833 | 2.833 | 0 | 13:59 | Q / C / O | |
May 32 | 2.853 | +0.024 | 0.000 | 2.853 | 2.853 | 0 | 13:59 | Q / C / O | |
Jun 32 | 2.983 | +0.024 | 0.000 | 2.983 | 2.983 | 0 | 13:59 | Q / C / O | |
Jul 32 | 3.128 | +0.024 | 0.000 | 3.128 | 3.128 | 0 | 13:59 | Q / C / O | |
Aug 32 | 3.160 | +0.024 | 0.000 | 3.160 | 3.160 | 0 | 13:59 | Q / C / O | |
Sep 32 | 3.135 | +0.024 | 0.000 | 3.135 | 3.135 | 0 | 13:59 | Q / C / O | |
Oct 32 | 3.210 | +0.024 | 0.000 | 3.210 | 3.210 | 0 | 13:59 | Q / C / O | |
Nov 32 | 3.465 | +0.024 | 0.000 | 3.465 | 3.465 | 0 | 13:59 | Q / C / O | |
Dec 32 | 3.890 | +0.024 | 0.000 | 3.890 | 3.890 | 0 | 13:59 | Q / C / O | |
Jan 33 | 4.155 | +0.024 | 0.000 | 4.155 | 4.155 | 0 | 13:59 | Q / C / O | |
Feb 33 | 3.920 | +0.024 | 0.000 | 3.920 | 3.920 | 0 | 13:59 | Q / C / O | |
Mar 33 | 3.250 | +0.024 | 0.000 | 3.250 | 3.250 | 0 | 13:59 | Q / C / O | |
Apr 33 | 2.800 | +0.024 | 0.000 | 2.800 | 2.800 | 0 | 13:59 | Q / C / O | |
May 33 | 2.815 | +0.024 | 0.000 | 2.815 | 2.815 | 0 | 13:59 | Q / C / O | |
Jun 33 | 2.957 | +0.024 | 0.000 | 2.957 | 2.957 | 0 | 13:59 | Q / C / O | |
Jul 33 | 3.122 | +0.024 | 0.000 | 3.122 | 3.122 | 0 | 13:59 | Q / C / O | |
Aug 33 | 3.162 | +0.024 | 0.000 | 3.162 | 3.162 | 0 | 13:59 | Q / C / O | |
Sep 33 | 3.177 | +0.024 | 0.000 | 3.177 | 3.177 | 0 | 13:59 | Q / C / O | |
Oct 33 | 3.223 | +0.024 | 0.000 | 3.223 | 3.223 | 0 | 13:59 | Q / C / O | |
Nov 33 | 3.483 | +0.024 | 0.000 | 3.483 | 3.483 | 0 | 13:59 | Q / C / O | |
Dec 33 | 3.883 | +0.024 | 0.000 | 3.883 | 3.883 | 0 | 13:59 | Q / C / O | |
Jan 34 | 4.118 | +0.024 | 0.000 | 4.118 | 4.118 | 0 | 13:59 | Q / C / O | |
Feb 34 | 3.918 | +0.024 | 0.000 | 3.918 | 3.918 | 0 | 13:59 | Q / C / O | |
Mar 34 | 3.343 | +0.024 | 0.000 | 3.343 | 3.343 | 0 | 13:59 | Q / C / O | |
Apr 34 | 2.943 | +0.024 | 0.000 | 2.943 | 2.943 | 0 | 13:59 | Q / C / O | |
May 34 | 2.973 | +0.024 | 0.000 | 2.973 | 2.973 | 0 | 13:59 | Q / C / O | |
Jun 34 | 3.103 | +0.024 | 0.000 | 3.103 | 3.103 | 0 | 13:59 | Q / C / O | |
Jul 34 | 3.248 | +0.024 | 0.000 | 3.248 | 3.248 | 0 | 13:59 | Q / C / O | |
Aug 34 | 3.288 | +0.024 | 0.000 | 3.288 | 3.288 | 0 | 13:59 | Q / C / O | |
Sep 34 | 3.303 | +0.024 | 0.000 | 3.303 | 3.303 | 0 | 13:59 | Q / C / O | |
Oct 34 | 3.349 | +0.024 | 0.000 | 3.349 | 3.349 | 0 | 13:59 | Q / C / O | |
Nov 34 | 3.589 | +0.024 | 0.000 | 3.589 | 3.589 | 0 | 13:59 | Q / C / O | |
Dec 34 | 3.989 | +0.024 | 0.000 | 3.989 | 3.989 | 0 | 13:59 | Q / C / O | |
Jan 35 | 4.209 | +0.024 | 0.000 | 4.209 | 4.209 | 0 | 13:59 | Q / C / O | |
Feb 35 | 4.009 | +0.024 | 0.000 | 4.009 | 4.009 | 0 | 13:59 | Q / C / O | |
Mar 35 | 3.619 | +0.024 | 0.000 | 3.619 | 3.619 | 0 | 13:59 | Q / C / O | |
Apr 35 | 3.289 | +0.024 | 0.000 | 3.289 | 3.289 | 0 | 13:59 | Q / C / O | |
May 35 | 3.267 | +0.024 | 0.000 | 3.267 | 3.267 | 0 | 13:59 | Q / C / O | |
Jun 35 | 3.302 | +0.024 | 0.000 | 3.302 | 3.302 | 0 | 13:59 | Q / C / O | |
Jul 35 | 3.342 | +0.024 | 0.000 | 3.342 | 3.342 | 0 | 13:59 | Q / C / O | |
Aug 35 | 3.382 | +0.024 | 0.000 | 3.382 | 3.382 | 0 | 13:59 | Q / C / O | |
Sep 35 | 3.397 | +0.024 | 0.000 | 3.397 | 3.397 | 0 | 13:59 | Q / C / O | |
Oct 35 | 3.443 | +0.024 | 0.000 | 3.443 | 3.443 | 0 | 13:59 | Q / C / O | |
Nov 35 | 3.515 | +0.024 | 0.000 | 3.515 | 3.515 | 0 | 13:59 | Q / C / O | |
Dec 35 | 3.670 | +0.024 | 0.000 | 3.670 | 3.670 | 0 | 13:59 | Q / C / O | |
Jan 36 | 3.920 | +0.024 | 0.000 | 3.920 | 3.920 | 0 | 13:59 | Q / C / O | |
Feb 36 | 3.720 | +0.024 | 0.000 | 3.720 | 3.720 | 0 | 13:59 | Q / C / O | |
Mar 36 | 3.420 | +0.024 | 0.000 | 3.420 | 3.420 | 0 | 13:59 | Q / C / O | |
Apr 36 | 3.090 | +0.024 | 0.000 | 3.090 | 3.090 | 0 | 13:59 | Q / C / O | |
May 36 | 3.068 | +0.024 | 0.000 | 3.068 | 3.068 | 0 | 13:59 | Q / C / O | |
Jun 36 | 3.103 | +0.024 | 0.000 | 3.103 | 3.103 | 0 | 13:59 | Q / C / O | |
Jul 36 | 3.143 | +0.024 | 0.000 | 3.143 | 3.143 | 0 | 13:59 | Q / C / O | |
Aug 36 | 3.183 | +0.024 | 0.000 | 3.183 | 3.183 | 0 | 13:59 | Q / C / O | |
Sep 36 | 3.198 | +0.024 | 0.000 | 3.198 | 3.198 | 0 | 13:59 | Q / C / O | |
Oct 36 | 3.244 | +0.024 | 0.000 | 3.244 | 3.244 | 0 | 13:59 | Q / C / O | |
Nov 36 | 3.316 | +0.024 | 0.000 | 3.316 | 3.316 | 0 | 13:59 | Q / C / O | |
Dec 36 | 3.471 | +0.024 | 0.000 | 3.471 | 3.471 | 0 | 13:59 | Q / C / O | |
Jan 37 | 3.696 | +0.024 | 0.000 | 3.696 | 3.696 | 0 | 13:59 | Q / C / O | |
Feb 37 | 3.546 | +0.024 | 0.000 | 3.546 | 3.546 | 0 | 13:59 | Q / C / O | |
Mar 37 | 3.346 | +0.024 | 0.000 | 3.346 | 3.346 | 0 | 13:59 | Q / C / O | |
Apr 37 | 3.016 | +0.024 | 0.000 | 3.016 | 3.016 | 0 | 13:59 | Q / C / O | |
May 37 | 2.994 | +0.024 | 0.000 | 2.994 | 2.994 | 0 | 13:59 | Q / C / O | |
Jun 37 | 3.029 | +0.024 | 0.000 | 3.029 | 3.029 | 0 | 13:59 | Q / C / O | |
Jul 37 | 3.069 | +0.024 | 0.000 | 3.069 | 3.069 | 0 | 13:59 | Q / C / O | |
Aug 37 | 3.109 | +0.024 | 0.000 | 3.109 | 3.109 | 0 | 13:59 | Q / C / O | |
Sep 37 | 3.124 | +0.024 | 0.000 | 3.124 | 3.124 | 0 | 13:59 | Q / C / O | |
Oct 37 | 3.170 | +0.024 | 0.000 | 3.170 | 3.170 | 0 | 13:59 | Q / C / O | |
Nov 37 | 3.242 | +0.024 | 0.000 | 3.242 | 3.242 | 0 | 13:59 | Q / C / O | |
Dec 37 | 3.397 | +0.024 | 0.000 | 3.397 | 3.397 | 0 | 13:59 | 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. |
确定屏蔽%USER_NAME%?
如果屏蔽,您和%USER_NAME%都无法看到相互在Investing.com上发布的信息。
%USER_NAME%已成功添加至屏蔽列表
由于您刚刚取消屏蔽此人,因此必须等待48小时才能重新屏蔽。
您举报该评论的原因为:
谢谢您!
您的举报将会被发送到管理员进行审核