Barchart Demo Center |
Contrat | Marché | Dernière | Variation | Pourcentage | Ouverture | Précédent | Haut | Bas | Temps |
---|---|---|---|---|---|---|---|---|---|
QAY00 (Cash) | NYMEX | 81,11s | -0,75 | -0,92% | 81,11 | 81,86 | 81,11 | 81,11 | 05/31/24 |
QAQ24 (Aug '24) | NYMEX | 81,11s | -0,77 | -0,94% | 81,90 | 81,88 | 82,68 | 80,76 | 05/31/24 |
QAU24 (Sep '24) | NYMEX | 80,87s | -0,71 | -0,87% | 81,59 | 81,58 | 82,39 | 80,51 | 05/31/24 |
QAV24 (Oct '24) | NYMEX | 80,53s | -0,64 | -0,79% | 81,28 | 81,17 | 81,91 | 80,22 | 05/31/24 |
QAX24 (Nov '24) | NYMEX | 80,16s | -0,57 | -0,71% | 80,16 | 80,73 | 81,50 | 80,11 | 05/31/24 |
QAZ24 (Dec '24) | NYMEX | 79,79s | -0,50 | -0,62% | 80,17 | 80,29 | 81,12 | 79,43 | 05/31/24 |
QAF25 (Jan '25) | NYMEX | 79,44s | -0,43 | -0,54% | 79,05 | 79,87 | 80,28 | 79,05 | 05/31/24 |
QAG25 (Feb '25) | NYMEX | 79,09s | -0,37 | -0,47% | 79,26 | 79,46 | 79,80 | 78,70 | 05/31/24 |
QAH25 (Mar '25) | NYMEX | 78,76s | -0,31 | -0,39% | 78,87 | 79,07 | 79,44 | 78,72 | 05/31/24 |
QAJ25 (Apr '25) | NYMEX | 78,44s | -0,25 | -0,32% | 78,44 | 78,69 | 79,08 | 78,44 | 05/31/24 |
QAK25 (May '25) | NYMEX | 78,13s | -0,20 | -0,26% | 78,13 | 78,33 | 78,74 | 78,13 | 05/31/24 |
QAM25 (Jun '25) | NYMEX | 77,86s | -0,15 | -0,19% | 77,96 | 78,01 | 78,80 | 77,60 | 05/31/24 |
QAN25 (Jul '25) | NYMEX | 77,59s | -0,10 | -0,13% | 77,59 | 77,69 | 77,59 | 77,59 | 05/31/24 |
QAQ25 (Aug '25) | NYMEX | 77,31s | -0,05 | -0,06% | 77,31 | 77,36 | 77,31 | 77,31 | 05/31/24 |
QAU25 (Sep '25) | NYMEX | 77,02s | -0,02 | -0,03% | 77,02 | 77,04 | 77,02 | 77,02 | 05/31/24 |
QAV25 (Oct '25) | NYMEX | 76,76s | +0,03 | +0,04% | 76,76 | 76,73 | 76,76 | 76,76 | 05/31/24 |
QAX25 (Nov '25) | NYMEX | 76,49s | +0,07 | +0,09% | 76,49 | 76,42 | 76,49 | 76,49 | 05/31/24 |
QAZ25 (Dec '25) | NYMEX | 76,21s | +0,09 | +0,12% | 76,21 | 76,12 | 76,67 | 76,00 | 05/31/24 |
QAF26 (Jan '26) | NYMEX | 75,96s | +0,13 | +0,17% | 75,96 | 75,83 | 75,96 | 75,96 | 05/31/24 |
QAG26 (Feb '26) | NYMEX | 75,72s | +0,16 | +0,21% | 75,72 | 75,56 | 75,72 | 75,72 | 05/31/24 |
QAH26 (Mar '26) | NYMEX | 75,48s | +0,19 | +0,25% | 75,48 | 75,29 | 75,48 | 75,48 | 05/31/24 |
QAJ26 (Apr '26) | NYMEX | 75,24s | +0,21 | +0,28% | 75,24 | 75,03 | 75,24 | 75,24 | 05/31/24 |
QAK26 (May '26) | NYMEX | 75,03s | +0,23 | +0,31% | 75,03 | 74,80 | 75,03 | 75,03 | 05/31/24 |
QAM26 (Jun '26) | NYMEX | 74,81s | +0,25 | +0,34% | 74,81 | 74,56 | 75,00 | 74,81 | 05/31/24 |
QAN26 (Jul '26) | NYMEX | 74,58s | +0,27 | +0,36% | 74,58 | 74,31 | 74,58 | 74,58 | 05/31/24 |
QAQ26 (Aug '26) | NYMEX | 74,36s | +0,29 | +0,39% | 74,36 | 74,07 | 74,36 | 74,36 | 05/31/24 |
QAU26 (Sep '26) | NYMEX | 74,14s | +0,31 | +0,42% | 74,14 | 73,83 | 74,14 | 74,14 | 05/31/24 |
QAV26 (Oct '26) | NYMEX | 73,96s | +0,33 | +0,45% | 73,96 | 73,63 | 73,96 | 73,96 | 05/31/24 |
QAX26 (Nov '26) | NYMEX | 73,77s | +0,34 | +0,46% | 73,77 | 73,43 | 73,77 | 73,77 | 05/31/24 |
QAZ26 (Dec '26) | NYMEX | 73,58s | +0,35 | +0,48% | 73,58 | 73,23 | 73,60 | 73,58 | 05/31/24 |
QAF27 (Jan '27) | NYMEX | 73,38s | +0,36 | +0,49% | 73,38 | 73,02 | 73,38 | 73,38 | 05/31/24 |
QAG27 (Feb '27) | NYMEX | 73,19s | +0,37 | +0,51% | 73,19 | 72,82 | 73,19 | 73,19 | 05/31/24 |
QAH27 (Mar '27) | NYMEX | 73,04s | +0,38 | +0,52% | 73,04 | 72,66 | 73,04 | 73,04 | 05/31/24 |
QAJ27 (Apr '27) | NYMEX | 72,89s | +0,39 | +0,54% | 72,89 | 72,50 | 72,89 | 72,89 | 05/31/24 |
QAK27 (May '27) | NYMEX | 72,75s | +0,40 | +0,55% | 72,75 | 72,35 | 72,75 | 72,75 | 05/31/24 |
QAM27 (Jun '27) | NYMEX | 72,60s | +0,41 | +0,57% | 72,60 | 72,19 | 72,60 | 72,60 | 05/31/24 |
QAN27 (Jul '27) | NYMEX | 72,45s | +0,42 | +0,58% | 72,45 | 72,03 | 72,45 | 72,45 | 05/31/24 |
QAQ27 (Aug '27) | NYMEX | 72,30s | +0,43 | +0,60% | 72,30 | 71,87 | 72,30 | 72,30 | 05/31/24 |
QAU27 (Sep '27) | NYMEX | 72,16s | +0,44 | +0,61% | 72,16 | 71,72 | 72,16 | 72,16 | 05/31/24 |
QAV27 (Oct '27) | NYMEX | 72,00s | +0,45 | +0,63% | 72,00 | 71,55 | 72,00 | 72,00 | 05/31/24 |
QAX27 (Nov '27) | NYMEX | 71,85s | +0,45 | +0,63% | 71,85 | 71,40 | 71,85 | 71,85 | 05/31/24 |
QAZ27 (Dec '27) | NYMEX | 71,68s | +0,45 | +0,63% | 71,68 | 71,23 | 71,68 | 71,68 | 05/31/24 |
QAF28 (Jan '28) | NYMEX | 71,56s | +0,45 | +0,63% | 71,56 | 71,11 | 71,56 | 71,56 | 05/31/24 |
QAG28 (Feb '28) | NYMEX | 71,44s | +0,45 | +0,63% | 71,44 | 70,99 | 71,44 | 71,44 | 05/31/24 |
QAH28 (Mar '28) | NYMEX | 71,34s | +0,46 | +0,65% | 71,34 | 70,88 | 71,34 | 71,34 | 05/31/24 |
QAJ28 (Apr '28) | NYMEX | 71,21s | +0,46 | +0,65% | 71,21 | 70,75 | 71,21 | 71,21 | 05/31/24 |
QAK28 (May '28) | NYMEX | 71,09s | +0,46 | +0,65% | 71,09 | 70,63 | 71,09 | 71,09 | 05/31/24 |
QAM28 (Jun '28) | NYMEX | 70,96s | +0,46 | +0,65% | 70,96 | 70,50 | 70,96 | 70,96 | 05/31/24 |
QAN28 (Jul '28) | NYMEX | 70,84s | +0,46 | +0,65% | 70,84 | 70,38 | 70,84 | 70,84 | 05/31/24 |
QAQ28 (Aug '28) | NYMEX | 70,73s | +0,46 | +0,65% | 70,73 | 70,27 | 70,73 | 70,73 | 05/31/24 |
QAU28 (Sep '28) | NYMEX | 70,61s | +0,46 | +0,66% | 70,61 | 70,15 | 70,61 | 70,61 | 05/31/24 |
QAV28 (Oct '28) | NYMEX | 70,50s | +0,46 | +0,66% | 70,50 | 70,04 | 70,50 | 70,50 | 05/31/24 |
QAX28 (Nov '28) | NYMEX | 70,39s | +0,46 | +0,66% | 70,39 | 69,93 | 70,39 | 70,39 | 05/31/24 |
QAZ28 (Dec '28) | NYMEX | 70,31s | +0,46 | +0,66% | 70,31 | 69,85 | 70,31 | 70,31 | 05/31/24 |
QAF29 (Jan '29) | NYMEX | 70,23s | +0,46 | +0,66% | 70,23 | 69,77 | 70,23 | 70,23 | 05/31/24 |
QAG29 (Feb '29) | NYMEX | 70,15s | +0,46 | +0,66% | 70,15 | 69,69 | 70,15 | 70,15 | 05/31/24 |
QAH29 (Mar '29) | NYMEX | 70,08s | +0,46 | +0,66% | 70,08 | 69,62 | 70,08 | 70,08 | 05/31/24 |
QAJ29 (Apr '29) | NYMEX | 70,01s | +0,46 | +0,66% | 70,01 | 69,55 | 70,01 | 70,01 | 05/31/24 |
QAK29 (May '29) | NYMEX | 69,95s | +0,46 | +0,66% | 69,95 | 69,49 | 69,95 | 69,95 | 05/31/24 |
QAM29 (Jun '29) | NYMEX | 69,87s | +0,46 | +0,66% | 69,87 | 69,41 | 69,87 | 69,87 | 05/31/24 |
QAN29 (Jul '29) | NYMEX | 69,80s | +0,46 | +0,66% | 69,80 | 69,34 | 69,80 | 69,80 | 05/31/24 |
QAQ29 (Aug '29) | NYMEX | 69,74s | +0,46 | +0,66% | 69,74 | 69,28 | 69,74 | 69,74 | 05/31/24 |
QAU29 (Sep '29) | NYMEX | 69,67s | +0,46 | +0,66% | 69,67 | 69,21 | 69,67 | 69,67 | 05/31/24 |
QAV29 (Oct '29) | NYMEX | 69,60s | +0,46 | +0,67% | 69,60 | 69,14 | 69,60 | 69,60 | 05/31/24 |
QAX29 (Nov '29) | NYMEX | 69,53s | +0,46 | +0,67% | 69,53 | 69,07 | 69,53 | 69,53 | 05/31/24 |
QAZ29 (Dec '29) | NYMEX | 69,44s | +0,46 | +0,67% | 69,44 | 68,98 | 69,44 | 69,44 | 05/31/24 |
QAF30 (Jan '30) | NYMEX | 69,39s | +0,46 | +0,67% | 69,39 | 68,93 | 69,39 | 69,39 | 05/31/24 |
QAG30 (Feb '30) | NYMEX | 69,34s | +0,46 | +0,67% | 69,34 | 68,88 | 69,34 | 69,34 | 05/31/24 |
QAH30 (Mar '30) | NYMEX | 69,30s | +0,46 | +0,67% | 69,30 | 68,84 | 69,30 | 69,30 | 05/31/24 |
QAJ30 (Apr '30) | NYMEX | 69,26s | +0,46 | +0,67% | 69,26 | 68,80 | 69,26 | 69,26 | 05/31/24 |
QAK30 (May '30) | NYMEX | 69,22s | +0,46 | +0,67% | 69,22 | 68,76 | 69,22 | 69,22 | 05/31/24 |
QAM30 (Jun '30) | NYMEX | 69,17s | +0,45 | +0,65% | 69,17 | 68,72 | 69,17 | 69,17 | 05/31/24 |
QAN30 (Jul '30) | NYMEX | 69,13s | +0,45 | +0,66% | 69,13 | 68,68 | 69,13 | 69,13 | 05/31/24 |
QAQ30 (Aug '30) | NYMEX | 69,09s | +0,45 | +0,66% | 69,09 | 68,64 | 69,09 | 69,09 | 05/31/24 |
QAU30 (Sep '30) | NYMEX | 69,06s | +0,45 | +0,66% | 69,06 | 68,61 | 69,06 | 69,06 | 05/31/24 |
QAV30 (Oct '30) | NYMEX | 69,04s | +0,45 | +0,66% | 69,04 | 68,59 | 69,04 | 69,04 | 05/31/24 |
QAX30 (Nov '30) | NYMEX | 69,02s | +0,45 | +0,66% | 69,02 | 68,57 | 69,02 | 69,02 | 05/31/24 |
QAZ30 (Dec '30) | NYMEX | 68,99s | +0,44 | +0,64% | 68,99 | 68,55 | 68,99 | 68,99 | 05/31/24 |
QAF31 (Jan '31) | NYMEX | 68,96s | +0,44 | +0,64% | 68,96 | 68,52 | 68,96 | 68,96 | 05/31/24 |
QAG31 (Feb '31) | NYMEX | 68,94s | +0,44 | +0,64% | 68,94 | 68,50 | 68,94 | 68,94 | 05/31/24 |
QAH31 (Mar '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAJ31 (Apr '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAK31 (May '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAM31 (Jun '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAN31 (Jul '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAQ31 (Aug '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAU31 (Sep '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAV31 (Oct '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAX31 (Nov '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAZ31 (Dec '31) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAF32 (Jan '32) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAG32 (Feb '32) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |
QAH32 (Mar '32) | NYMEX | 68,92s | +0,44 | +0,64% | 68,92 | 68,48 | 68,92 | 68,92 | 05/31/24 |