Контракты на Сырая нефть | Фьючерсы на Сырая нефть

Контракты на фьючерсы на Сырая нефть

В таблице ниже Вы найдете последние контракты, изменение, открытие, высокий и низкий уровень, а также предыдущее закрытие для каждого CFD контракта на фьючерсы на Сырая нефть.

Сырая нефть
Смотр. Котировки по
Смотр. Котировки

Верн. к сырьевым фьючерсам

92.19

+0.40

(+0.43%)

11:33 GMT - CFD реального времени (Предупреждение)

Опен	91.70	Высший	92.50
Месяц	Jul 12	Низший	91.14

Выбор Участников?

Или

Выбор Участников:

78%

22%

БычийМедвежий

Обзор

График

Выбор

Фьючерсные Контракты

Контракты на фьючерсы на Crude Oil WTI

Delayed Futures - 06:22 - Monday, May 21st

Месяц	Последн.	Изм.	Опен	Макс.	Мин.	Время	График
Cash	91.48s	-1.08	0.00	91.48	91.48	05/18/12	Q / C / O
Jun 12	91.85	+0.37	91.27	92.20	90.84	06:22	Q / C / O
Jul 12	92.15	+0.35	91.71	92.51	91.12	06:22	Q / C / O
Aug 12	92.40	+0.32	91.79	92.75	91.44	06:17	Q / C / O
Sep 12	92.67	+0.33	92.12	93.01	91.76	05:59	Q / C / O
Oct 12	92.99	+0.41	92.00	93.06	92.00	05:50	Q / C / O
Nov 12	93.15	+0.38	93.14	93.40	93.08	06:09	Q / C / O
Dec 12	93.26	+0.31	92.50	93.59	92.28	05:19	Q / C / O
Jan 13	93.70	+0.61	93.70	93.70	93.70	03:40	Q / C / O
Feb 13	93.16s	-1.03	94.10	94.10	93.16	05/18/12	Q / C / O
Mar 13	93.13s	-1.03	94.20	94.20	93.05	05/18/12	Q / C / O
Apr 13	92.99s	-1.03	93.95	93.95	92.99	05/18/12	Q / C / O
May 13	92.78s	-1.03	93.25	93.25	92.78	05/18/12	Q / C / O
Jun 13	92.55s	-1.03	93.63	93.70	92.13	05/18/12	Q / C / O
Jul 13	92.30s	-1.01	0.00	92.30	92.30	05/18/12	Q / C / O
Aug 13	92.06s	-0.99	0.00	92.06	92.06	05/18/12	Q / C / O
Sep 13	91.83s	-0.98	0.00	91.83	91.83	05/18/12	Q / C / O
Oct 13	91.63s	-0.97	0.00	91.63	91.63	05/18/12	Q / C / O
Nov 13	91.42s	-0.95	0.00	91.42	91.42	05/18/12	Q / C / O
Dec 13	91.65	+0.40	91.55	91.68	91.47	02:31	Q / C / O
Jan 14	90.96s	-0.95	0.00	90.96	90.96	05/18/12	Q / C / O
Feb 14	90.69s	-0.95	0.00	90.69	90.69	05/18/12	Q / C / O
Mar 14	90.37s	-0.95	0.00	90.37	90.37	05/18/12	Q / C / O
Apr 14	90.06s	-0.96	0.00	90.06	90.06	05/18/12	Q / C / O
May 14	89.79s	-0.96	0.00	89.79	89.79	05/18/12	Q / C / O
Jun 14	89.53s	-0.97	0.00	89.53	89.53	05/18/12	Q / C / O
Jul 14	89.22s	-0.98	0.00	89.22	89.22	05/18/12	Q / C / O
Aug 14	88.94s	-0.99	0.00	88.94	88.94	05/18/12	Q / C / O
Sep 14	88.72s	-1.00	0.00	88.72	88.72	05/18/12	Q / C / O
Oct 14	88.55s	-1.00	0.00	88.55	88.55	05/18/12	Q / C / O
Nov 14	88.43s	-1.00	0.00	88.43	88.43	05/18/12	Q / C / O
Dec 14	88.60	+0.28	88.60	88.60	88.60	05:07	Q / C / O
Jan 15	88.08s	-1.00	0.00	88.08	88.08	05/18/12	Q / C / O
Feb 15	87.85s	-1.01	0.00	87.85	87.85	05/18/12	Q / C / O
Mar 15	87.63s	-1.02	0.00	87.63	87.63	05/18/12	Q / C / O
Apr 15	87.44s	-1.02	0.00	87.44	87.44	05/18/12	Q / C / O
May 15	87.28s	-1.03	0.00	87.28	87.28	05/18/12	Q / C / O
Jun 15	87.15s	-1.04	0.00	87.15	87.15	05/18/12	Q / C / O
Jul 15	87.03s	-1.05	0.00	87.03	87.03	05/18/12	Q / C / O
Aug 15	86.93s	-1.06	0.00	86.93	86.93	05/18/12	Q / C / O
Sep 15	86.84s	-1.06	0.00	86.84	86.84	05/18/12	Q / C / O
Oct 15	86.75s	-1.07	0.00	86.75	86.75	05/18/12	Q / C / O
Nov 15	86.66s	-1.08	0.00	86.66	86.66	05/18/12	Q / C / O
Dec 15	86.58s	-1.08	87.55	87.70	86.58	05/18/12	Q / C / O
Jan 16	86.52s	-1.07	0.00	86.52	86.52	05/18/12	Q / C / O
Feb 16	86.47s	-1.06	0.00	86.47	86.47	05/18/12	Q / C / O
Mar 16	86.42s	-1.06	0.00	86.42	86.42	05/18/12	Q / C / O
Apr 16	86.37s	-1.06	0.00	86.37	86.37	05/18/12	Q / C / O
May 16	86.32s	-1.06	0.00	86.32	86.32	05/18/12	Q / C / O
Jun 16	86.28s	-1.06	0.00	86.28	86.28	05/18/12	Q / C / O
Jul 16	86.24s	-1.06	0.00	86.24	86.24	05/18/12	Q / C / O
Aug 16	86.21s	-1.06	0.00	86.21	86.21	05/18/12	Q / C / O
Sep 16	86.18s	-1.06	0.00	86.18	86.18	05/18/12	Q / C / O
Oct 16	86.16s	-1.05	0.00	86.16	86.16	05/18/12	Q / C / O
Nov 16	86.14s	-1.04	0.00	86.14	86.14	05/18/12	Q / C / O
Dec 16	86.12s	-1.04	87.00	87.00	86.12	05/18/12	Q / C / O
Jan 17	86.09s	-1.04	0.00	86.09	86.09	05/18/12	Q / C / O
Feb 17	86.07s	-1.04	0.00	86.07	86.07	05/18/12	Q / C / O
Mar 17	86.06s	-1.04	0.00	86.06	86.06	05/18/12	Q / C / O
Apr 17	86.05s	-1.04	0.00	86.05	86.05	05/18/12	Q / C / O
May 17	86.04s	-1.04	0.00	86.04	86.04	05/18/12	Q / C / O
Jun 17	86.03s	-1.04	0.00	86.03	86.03	05/18/12	Q / C / O
Jul 17	86.03s	-1.04	0.00	86.03	86.03	05/18/12	Q / C / O
Aug 17	86.03s	-1.04	0.00	86.03	86.03	05/18/12	Q / C / O
Sep 17	86.03s	-1.04	0.00	86.03	86.03	05/18/12	Q / C / O
Oct 17	86.03s	-1.04	0.00	86.03	86.03	05/18/12	Q / C / O
Nov 17	86.04s	-1.04	0.00	86.04	86.04	05/18/12	Q / C / O
Dec 17	86.00	-0.05	86.00	86.00	86.00	00:33	Q / C / O
Jun 18	85.98s	-1.07	0.00	85.98	85.98	05/18/12	Q / C / O
Dec 18	85.91s	-1.09	0.00	85.91	85.91	05/18/12	Q / C / O
Jun 19	85.85s	-1.11	0.00	85.85	85.85	05/18/12	Q / C / O
Dec 19	85.79s	-1.13	0.00	85.79	85.79	05/18/12	Q / C / O
Jun 20	85.74s	-1.15	0.00	85.74	85.74	05/18/12	Q / C / O
Dec 20	85.69s	-1.17	0.00	85.69	85.69	05/18/12	Q / C / O

© 2011 Barchart.com, Inc. Quote data provided and hosted by Barchart Market Data Solutions.
Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed.

Предупреждение: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.

Название	Стоимость	Изм.	Изм. %

Сырая нефть	92.19	+0.40	+0.43%
Медь	3.498	+0.029	+0.85%
CO2	6.63	+0.18	+2.79%
Нефть Сырец	107.89	+0.75	+0.70%

Название

Стоимость

Изм.

Изм. %

Сырая нефть

92.19

+0.40

+0.43%

Медь

3.498

+0.029

+0.85%

CO2

6.63

+0.18

+2.79%

Нефть Сырец

107.89

+0.75

+0.70%

РТС	1306.17	+16.71	+1.30%
ММВБ	1286.40	+14.92	+1.17%
SPX 500 (F)	1299.75	+9.00	+0.70%
США 30	12369.38	-73.11	-0.59%
Германия 30	6332.30	+61.08	+0.97%
Великобр 100	5307.80	+40.18	+0.76%
Индекс USD	81.33	+0.10	+0.12%

Золото	1593.25	+1.35	+0.08%
Сырая нефть	92.19	+0.40	+0.43%
Нефть Сырец	107.89	+0.75	+0.70%
Серебро	28.462	-0.253	-0.88%
Платина	1468.25	+8.95	+0.61%
Палладий	617.70	+14.10	+2.34%
Природ. Газ	2.768	-0.054	-1.91%

EUR/USD	1.2769	-0.0010	-0.08%
GBP/USD	1.5814	-0.0002	-0.01%
USD/RUB	31.200	-0.110	-0.35%
EUR/RUB	39.847	-0.178	-0.44%
USD/JPY	79.27	+0.25	+0.31%
USD/CHF	0.9407	+0.0009	+0.10%
AUD/USD	0.9850	+0.0006	+0.06%

Euro Bund	143.37	-0.35	-0.24%
Итальянские гос.	100.24	+0.08	+0.08%
Euro BOBL	125.956	-0.145	-0.11%
Euro SCHATZ	110.658	-0.010	-0.01%
US 10 YR T-Note	133.54	-0.08	-0.06%
US 30 YR T-Bond	147.64	-0.41	-0.28%
Japan Govt. Bon.	143.22	-0.22	-0.15%

Контракты на фьючерсы на Сырая нефть

Найдите брокера