Barchart Demo Center |
Contrat | Marché | Dernière | Variation | Pourcentage | Ouverture | Précédent | Haut | Bas | Temps |
---|---|---|---|---|---|---|---|---|---|
CLY00 (Cash) | NYMEX | 76,98s | -0,97 | -1,24% | 76,98 | 77,95 | 76,98 | 76,98 | 05/31/24 |
CLN24 (Jul '24) | NYMEX | 76,99s | -0,92 | -1,18% | 77,91 | 77,91 | 78,62 | 76,67 | 05/31/24 |
CLQ24 (Aug '24) | NYMEX | 76,73s | -0,81 | -1,04% | 77,50 | 77,54 | 78,27 | 76,37 | 05/31/24 |
CLU24 (Sep '24) | NYMEX | 76,40s | -0,74 | -0,96% | 77,09 | 77,14 | 77,89 | 76,02 | 05/31/24 |
CLV24 (Oct '24) | NYMEX | 75,99s | -0,67 | -0,87% | 76,58 | 76,66 | 77,41 | 75,60 | 05/31/24 |
CLX24 (Nov '24) | NYMEX | 75,57s | -0,60 | -0,79% | 76,10 | 76,17 | 76,91 | 75,17 | 05/31/24 |
CLZ24 (Dec '24) | NYMEX | 75,17s | -0,54 | -0,71% | 75,63 | 75,71 | 76,44 | 74,75 | 05/31/24 |
CLF25 (Jan '25) | NYMEX | 74,79s | -0,48 | -0,64% | 75,19 | 75,27 | 75,99 | 74,36 | 05/31/24 |
CLG25 (Feb '25) | NYMEX | 74,43s | -0,42 | -0,56% | 74,74 | 74,85 | 75,56 | 73,99 | 05/31/24 |
CLH25 (Mar '25) | NYMEX | 74,09s | -0,36 | -0,48% | 74,23 | 74,45 | 75,07 | 73,61 | 05/31/24 |
CLJ25 (Apr '25) | NYMEX | 73,76s | -0,30 | -0,41% | 74,06 | 74,06 | 74,44 | 73,50 | 05/31/24 |
CLK25 (May '25) | NYMEX | 73,44s | -0,25 | -0,34% | 73,60 | 73,69 | 74,28 | 73,20 | 05/31/24 |
CLM25 (Jun '25) | NYMEX | 73,12s | -0,20 | -0,27% | 73,25 | 73,32 | 74,02 | 72,57 | 05/31/24 |
CLN25 (Jul '25) | NYMEX | 72,80s | -0,13 | -0,18% | 72,50 | 72,93 | 73,13 | 72,50 | 05/31/24 |
CLQ25 (Aug '25) | NYMEX | 72,48s | -0,07 | -0,10% | 72,00 | 72,55 | 72,74 | 72,00 | 05/31/24 |
CLU25 (Sep '25) | NYMEX | 72,19s | -0,02 | -0,03% | 72,19 | 72,21 | 72,71 | 71,79 | 05/31/24 |
CLV25 (Oct '25) | NYMEX | 71,92s | +0,02 | +0,03% | 71,92 | 71,90 | 72,09 | 71,80 | 05/31/24 |
CLX25 (Nov '25) | NYMEX | 71,67s | +0,06 | +0,08% | 71,67 | 71,61 | 71,79 | 71,53 | 05/31/24 |
CLZ25 (Dec '25) | NYMEX | 71,43s | +0,09 | +0,13% | 71,25 | 71,34 | 72,02 | 70,78 | 05/31/24 |
CLF26 (Jan '26) | NYMEX | 71,14s | +0,12 | +0,17% | 71,14 | 71,02 | 71,17 | 71,14 | 05/31/24 |
CLG26 (Feb '26) | NYMEX | 70,86s | +0,15 | +0,21% | 70,86 | 70,71 | 70,86 | 70,86 | 05/31/24 |
CLH26 (Mar '26) | NYMEX | 70,59s | +0,17 | +0,24% | 70,59 | 70,42 | 70,81 | 70,19 | 05/31/24 |
CLJ26 (Apr '26) | NYMEX | 70,34s | +0,19 | +0,27% | 70,34 | 70,15 | 70,34 | 70,34 | 05/31/24 |
CLK26 (May '26) | NYMEX | 70,14s | +0,22 | +0,31% | 70,14 | 69,92 | 70,14 | 70,14 | 05/31/24 |
CLM26 (Jun '26) | NYMEX | 69,93s | +0,24 | +0,34% | 69,43 | 69,69 | 70,33 | 69,27 | 05/31/24 |
CLN26 (Jul '26) | NYMEX | 69,67s | +0,26 | +0,37% | 69,67 | 69,41 | 69,67 | 69,67 | 05/31/24 |
CLQ26 (Aug '26) | NYMEX | 69,43s | +0,27 | +0,39% | 69,43 | 69,16 | 69,43 | 69,43 | 05/31/24 |
CLU26 (Sep '26) | NYMEX | 69,21s | +0,28 | +0,41% | 69,21 | 68,93 | 69,31 | 68,79 | 05/31/24 |
CLV26 (Oct '26) | NYMEX | 69,02s | +0,29 | +0,42% | 69,02 | 68,73 | 69,02 | 69,02 | 05/31/24 |
CLX26 (Nov '26) | NYMEX | 68,86s | +0,31 | +0,45% | 68,86 | 68,55 | 68,86 | 68,86 | 05/31/24 |
CLZ26 (Dec '26) | NYMEX | 68,68s | +0,32 | +0,47% | 68,26 | 68,36 | 68,94 | 68,05 | 05/31/24 |
CLF27 (Jan '27) | NYMEX | 68,45s | +0,33 | +0,48% | 68,45 | 68,12 | 68,45 | 68,45 | 05/31/24 |
CLG27 (Feb '27) | NYMEX | 68,24s | +0,34 | +0,50% | 68,24 | 67,90 | 68,24 | 68,24 | 05/31/24 |
CLH27 (Mar '27) | NYMEX | 68,06s | +0,35 | +0,52% | 68,06 | 67,71 | 68,06 | 68,06 | 05/31/24 |
CLJ27 (Apr '27) | NYMEX | 67,89s | +0,36 | +0,53% | 67,89 | 67,53 | 67,89 | 67,89 | 05/31/24 |
CLK27 (May '27) | NYMEX | 67,75s | +0,39 | +0,58% | 67,75 | 67,36 | 67,75 | 67,75 | 05/31/24 |
CLM27 (Jun '27) | NYMEX | 67,60s | +0,39 | +0,58% | 67,60 | 67,21 | 67,60 | 67,20 | 05/31/24 |
CLN27 (Jul '27) | NYMEX | 67,40s | +0,39 | +0,58% | 67,40 | 67,01 | 67,40 | 67,40 | 05/31/24 |
CLQ27 (Aug '27) | NYMEX | 67,23s | +0,39 | +0,58% | 67,23 | 66,84 | 67,23 | 67,23 | 05/31/24 |
CLU27 (Sep '27) | NYMEX | 67,08s | +0,40 | +0,60% | 67,08 | 66,68 | 67,08 | 67,08 | 05/31/24 |
CLV27 (Oct '27) | NYMEX | 66,96s | +0,41 | +0,62% | 66,96 | 66,55 | 66,96 | 66,96 | 05/31/24 |
CLX27 (Nov '27) | NYMEX | 66,86s | +0,42 | +0,63% | 66,86 | 66,44 | 66,86 | 66,86 | 05/31/24 |
CLZ27 (Dec '27) | NYMEX | 66,75s | +0,43 | +0,65% | 66,52 | 66,32 | 66,78 | 66,29 | 05/31/24 |
CLF28 (Jan '28) | NYMEX | 66,57s | +0,44 | +0,67% | 66,57 | 66,13 | 66,57 | 66,57 | 05/31/24 |
CLG28 (Feb '28) | NYMEX | 66,43s | +0,43 | +0,65% | 66,43 | 66,00 | 66,43 | 66,43 | 05/31/24 |
CLH28 (Mar '28) | NYMEX | 66,31s | +0,41 | +0,62% | 66,31 | 65,90 | 66,31 | 66,31 | 05/31/24 |
CLJ28 (Apr '28) | NYMEX | 66,20s | +0,44 | +0,67% | 66,20 | 65,76 | 66,20 | 66,20 | 05/31/24 |
CLK28 (May '28) | NYMEX | 66,09s | +0,42 | +0,64% | 66,09 | 65,67 | 66,09 | 66,09 | 05/31/24 |
CLM28 (Jun '28) | NYMEX | 65,99s | +0,44 | +0,67% | 65,99 | 65,55 | 65,99 | 65,99 | 05/31/24 |
CLN28 (Jul '28) | NYMEX | 65,85s | +0,43 | +0,66% | 65,85 | 65,42 | 65,85 | 65,85 | 05/31/24 |
CLQ28 (Aug '28) | NYMEX | 65,74s | +0,44 | +0,67% | 65,74 | 65,30 | 65,74 | 65,74 | 05/31/24 |
CLU28 (Sep '28) | NYMEX | 65,64s | +0,45 | +0,69% | 65,64 | 65,19 | 65,64 | 65,64 | 05/31/24 |
CLV28 (Oct '28) | NYMEX | 65,56s | +0,47 | +0,72% | 65,56 | 65,09 | 65,56 | 65,56 | 05/31/24 |
CLX28 (Nov '28) | NYMEX | 65,48s | +0,44 | +0,68% | 65,48 | 65,04 | 65,48 | 65,48 | 05/31/24 |
CLZ28 (Dec '28) | NYMEX | 65,39s | +0,44 | +0,68% | 64,90 | 64,95 | 65,39 | 64,90 | 05/31/24 |
CLF29 (Jan '29) | NYMEX | 65,24s | +0,45 | +0,69% | 65,24 | 64,79 | 65,24 | 65,24 | 05/31/24 |
CLG29 (Feb '29) | NYMEX | 65,14s | +0,46 | +0,71% | 65,14 | 64,68 | 65,14 | 65,14 | 05/31/24 |
CLH29 (Mar '29) | NYMEX | 65,05s | +0,43 | +0,67% | 65,05 | 64,62 | 65,05 | 65,05 | 05/31/24 |
CLJ29 (Apr '29) | NYMEX | 64,98s | +0,47 | +0,73% | 64,98 | 64,51 | 64,98 | 64,98 | 05/31/24 |
CLK29 (May '29) | NYMEX | 64,91s | +0,45 | +0,70% | 64,91 | 64,46 | 64,91 | 64,91 | 05/31/24 |
CLM29 (Jun '29) | NYMEX | 64,83s | +0,43 | +0,67% | 64,83 | 64,40 | 64,83 | 64,83 | 05/31/24 |
CLN29 (Jul '29) | NYMEX | 64,73s | +0,43 | +0,67% | 64,73 | 64,30 | 64,73 | 64,73 | 05/31/24 |
CLQ29 (Aug '29) | NYMEX | 64,66s | +0,46 | +0,72% | 64,66 | 64,20 | 64,66 | 64,66 | 05/31/24 |
CLU29 (Sep '29) | NYMEX | 64,60s | +0,45 | +0,70% | 64,60 | 64,15 | 64,60 | 64,60 | 05/31/24 |
CLV29 (Oct '29) | NYMEX | 64,55s | +0,45 | +0,70% | 64,55 | 64,10 | 64,55 | 64,55 | 05/31/24 |
CLX29 (Nov '29) | NYMEX | 64,49s | +0,41 | +0,64% | 64,49 | 64,08 | 64,49 | 64,49 | 05/31/24 |
CLZ29 (Dec '29) | NYMEX | 64,44s | +0,42 | +0,66% | 64,44 | 64,02 | 64,51 | 63,99 | 05/31/24 |
CLF30 (Jan '30) | NYMEX | 64,36s | +0,37 | +0,58% | 64,36 | 63,99 | 64,36 | 64,36 | 05/31/24 |
CLG30 (Feb '30) | NYMEX | 64,31s | +0,38 | +0,59% | 64,31 | 63,93 | 64,31 | 64,31 | 05/31/24 |
CLH30 (Mar '30) | NYMEX | 64,26s | +0,43 | +0,67% | 64,26 | 63,83 | 64,26 | 64,26 | 05/31/24 |
CLJ30 (Apr '30) | NYMEX | 64,20s | +0,45 | +0,71% | 64,20 | 63,75 | 64,20 | 64,20 | 05/31/24 |
CLK30 (May '30) | NYMEX | 64,14s | +0,41 | +0,64% | 64,14 | 63,73 | 64,14 | 64,14 | 05/31/24 |
CLM30 (Jun '30) | NYMEX | 64,08s | +0,42 | +0,66% | 64,08 | 63,66 | 64,08 | 64,08 | 05/31/24 |
CLN30 (Jul '30) | NYMEX | 64,01s | +0,33 | +0,52% | 64,01 | 63,68 | 64,01 | 64,01 | 05/31/24 |
CLQ30 (Aug '30) | NYMEX | 63,97s | +0,37 | +0,58% | 63,97 | 63,60 | 63,97 | 63,97 | 05/31/24 |
CLU30 (Sep '30) | NYMEX | 63,94s | +0,32 | +0,50% | 63,94 | 63,62 | 63,94 | 63,94 | 05/31/24 |
CLV30 (Oct '30) | NYMEX | 63,91s | +0,35 | +0,55% | 63,91 | 63,56 | 63,91 | 63,91 | 05/31/24 |
CLX30 (Nov '30) | NYMEX | 63,89s | +0,34 | +0,54% | 63,89 | 63,55 | 63,89 | 63,89 | 05/31/24 |
CLZ30 (Dec '30) | NYMEX | 63,87s | +0,44 | +0,69% | 63,87 | 63,43 | 63,87 | 63,87 | 05/31/24 |
CLF31 (Jan '31) | NYMEX | 63,81s | +0,37 | +0,58% | 63,81 | 63,44 | 63,81 | 63,81 | 05/31/24 |
CLG31 (Feb '31) | NYMEX | 63,77s | +0,39 | +0,62% | 63,77 | 63,38 | 63,77 | 63,77 | 05/31/24 |
CLH31 (Mar '31) | NYMEX | 63,72s | +0,32 | +0,50% | 63,72 | 63,40 | 63,72 | 63,72 | 05/31/24 |
CLJ31 (Apr '31) | NYMEX | 63,68s | +0,29 | +0,46% | 63,68 | 63,39 | 63,68 | 63,68 | 05/31/24 |
CLK31 (May '31) | NYMEX | 63,65s | +0,31 | +0,49% | 63,65 | 63,34 | 63,65 | 63,65 | 05/31/24 |
CLM31 (Jun '31) | NYMEX | 63,65s | +0,35 | +0,55% | 63,65 | 63,30 | 63,65 | 63,65 | 05/31/24 |
CLN31 (Jul '31) | NYMEX | 63,63s | +0,33 | +0,52% | 63,63 | 63,30 | 63,63 | 63,63 | 05/31/24 |
CLQ31 (Aug '31) | NYMEX | 63,62s | +0,35 | +0,55% | 63,62 | 63,27 | 63,62 | 63,62 | 05/31/24 |
CLU31 (Sep '31) | NYMEX | 63,62s | +0,44 | +0,70% | 63,62 | 63,18 | 63,62 | 63,62 | 05/31/24 |
CLV31 (Oct '31) | NYMEX | 63,62s | +0,44 | +0,70% | 63,62 | 63,18 | 63,62 | 63,62 | 05/31/24 |
CLX31 (Nov '31) | NYMEX | 63,62s | +0,46 | +0,73% | 63,62 | 63,16 | 63,62 | 63,62 | 05/31/24 |
CLZ31 (Dec '31) | NYMEX | 63,64s | +0,62 | +0,98% | 63,64 | 63,02 | 63,64 | 63,64 | 05/31/24 |
CLF32 (Jan '32) | NYMEX | 63,60s | +0,62 | +0,98% | 63,60 | 62,98 | 63,60 | 63,60 | 05/31/24 |
CLG32 (Feb '32) | NYMEX | 63,56s | +0,62 | +0,99% | 63,56 | 62,94 | 63,56 | 63,56 | 05/31/24 |
CLH32 (Mar '32) | NYMEX | 63,54s | +0,62 | +0,99% | 63,54 | 62,92 | 63,54 | 63,54 | 05/31/24 |
CLJ32 (Apr '32) | NYMEX | 63,53s | +0,62 | +0,99% | 63,53 | 62,91 | 63,53 | 63,53 | 05/31/24 |
CLK32 (May '32) | NYMEX | 63,47s | +0,62 | +0,99% | 63,47 | 62,85 | 63,47 | 63,47 | 05/31/24 |
CLM32 (Jun '32) | NYMEX | 63,47s | +0,62 | +0,99% | 63,47 | 62,85 | 63,47 | 63,47 | 05/31/24 |
CLN32 (Jul '32) | NYMEX | 63,49s | +0,62 | +0,99% | 63,49 | 62,87 | 63,49 | 63,49 | 05/31/24 |
CLQ32 (Aug '32) | NYMEX | 63,51s | +0,62 | +0,99% | 63,51 | 62,89 | 63,51 | 63,51 | 05/31/24 |
CLU32 (Sep '32) | NYMEX | 63,50s | +0,62 | +0,99% | 63,50 | 62,88 | 63,50 | 63,50 | 05/31/24 |
CLV32 (Oct '32) | NYMEX | 63,43s | +0,62 | +0,99% | 63,43 | 62,81 | 63,43 | 63,43 | 05/31/24 |
CLX32 (Nov '32) | NYMEX | 63,39s | +0,62 | +0,99% | 63,39 | 62,77 | 63,39 | 63,39 | 05/31/24 |
CLZ32 (Dec '32) | NYMEX | 63,32s | +0,62 | +0,99% | 63,32 | 62,70 | 63,32 | 63,32 | 05/31/24 |
CLF33 (Jan '33) | NYMEX | 63,26s | +0,62 | +0,99% | 63,26 | 62,64 | 63,26 | 63,26 | 05/31/24 |
CLG33 (Feb '33) | NYMEX | 63,25s | +0,62 | +0,99% | 63,25 | 62,63 | 63,25 | 63,25 | 05/31/24 |
CLH33 (Mar '33) | NYMEX | 63,24s | +0,62 | +0,99% | 63,24 | 62,62 | 63,24 | 63,24 | 05/31/24 |
CLJ33 (Apr '33) | NYMEX | 63,23s | +0,62 | +0,99% | 63,23 | 62,61 | 63,23 | 63,23 | 05/31/24 |
CLK33 (May '33) | NYMEX | 63,26s | +0,62 | +0,99% | 63,26 | 62,64 | 63,26 | 63,26 | 05/31/24 |
CLM33 (Jun '33) | NYMEX | 63,24s | +0,62 | +0,99% | 63,24 | 62,62 | 63,24 | 63,24 | 05/31/24 |
CLN33 (Jul '33) | NYMEX | 63,26s | +0,62 | +0,99% | 63,26 | 62,64 | 63,26 | 63,26 | 05/31/24 |
CLQ33 (Aug '33) | NYMEX | 63,29s | +0,62 | +0,99% | 63,29 | 62,67 | 63,29 | 63,29 | 05/31/24 |
CLU33 (Sep '33) | NYMEX | 63,30s | +0,62 | +0,99% | 63,30 | 62,68 | 63,30 | 63,30 | 05/31/24 |
CLV33 (Oct '33) | NYMEX | 63,33s | +0,62 | +0,99% | 63,33 | 62,71 | 63,33 | 63,33 | 05/31/24 |
CLX33 (Nov '33) | NYMEX | 63,30s | +0,62 | +0,99% | 63,30 | 62,68 | 63,30 | 63,30 | 05/31/24 |
CLZ33 (Dec '33) | NYMEX | 63,27s | +0,62 | +0,99% | 63,27 | 62,65 | 63,27 | 63,27 | 05/31/24 |
CLF34 (Jan '34) | NYMEX | 63,20s | +0,62 | +0,99% | 63,20 | 62,58 | 63,20 | 63,20 | 05/31/24 |
CLG34 (Feb '34) | NYMEX | 63,22s | +0,62 | +0,99% | 63,22 | 62,60 | 63,22 | 63,22 | 05/31/24 |
CLH34 (Mar '34) | NYMEX | 63,18s | +0,62 | +0,99% | 63,18 | 62,56 | 63,18 | 63,18 | 05/31/24 |
CLJ34 (Apr '34) | NYMEX | 63,17s | +0,62 | +0,99% | 63,17 | 62,55 | 63,17 | 63,17 | 05/31/24 |
CLK34 (May '34) | NYMEX | 63,21s | +0,62 | +0,99% | 63,21 | 62,59 | 63,21 | 63,21 | 05/31/24 |
CLM34 (Jun '34) | NYMEX | 63,19s | +0,62 | +0,99% | 63,19 | 62,57 | 63,19 | 63,19 | 05/31/24 |
CLN34 (Jul '34) | NYMEX | 63,15s | +0,62 | +0,99% | 63,15 | 62,53 | 63,15 | 63,15 | 05/31/24 |
CLQ34 (Aug '34) | NYMEX | 63,16s | +0,62 | +0,99% | 63,16 | 62,54 | 63,16 | 63,16 | 05/31/24 |
CLU34 (Sep '34) | NYMEX | 63,16s | +0,62 | +0,99% | 63,16 | 62,54 | 63,16 | 63,16 | 05/31/24 |
CLV34 (Oct '34) | NYMEX | 63,19s | +0,62 | +0,99% | 63,19 | 62,57 | 63,19 | 63,19 | 05/31/24 |
CLX34 (Nov '34) | NYMEX | 63,19s | +0,62 | +0,99% | 63,19 | 62,57 | 63,19 | 63,19 | 05/31/24 |
CLZ34 (Dec '34) | NYMEX | 63,27s | +0,62 | +0,99% | 63,27 | 62,65 | 63,27 | 63,27 | 05/31/24 |
CLF35 (Jan '35) | NYMEX | 63,20s | +0,62 | +0,99% | 63,20 | 62,58 | 63,20 | 63,20 | 05/31/24 |
CLG35 (Feb '35) | NYMEX | 63,14s | +0,62 | +0,99% | 63,14 | 62,52 | 63,14 | 63,14 | 05/31/24 |