| nie, 19 sty 2025, 4:01 CET, NY 22:01, Londyn 3:01, Tokio 12:01, ^SPX +1.00% | Kontrakty: Crude Oil WTI - NYMEX (CL.F) | | 17 sty, 23:00 77.39 -0.46 (-0.59%) |
| | | Summary | | | | Chart | | | | Chart HTML5 | | | | Technical Analysis | | | | Historical data | | | | ► | Futures | | | | News | | | | Changes series | | |
| | Ulubione
GPW, WIG20, Akcje
Indeksy, Azja, Europa, Ameryka, Futures
Towary, Obligacje
Waluty, €, $, ¥, zł
Statystyka sesji | |
| | Market On-line | | |
| |
| | Lista serii kontraktów CL
| Kontrakt | Termin
wygasania | Otwarcie | Max | Min | Kurs | Zmiana | Wolumen
(poprz. sesja) | LOP
(poprz. sesja) | Zmiana LOP | Data |
|---|
| CLG25.F | lut 2025 | 78.75 | 79.44 | 77.76 | 77.88 | -1.02% | 159948 | 50656 | -29020 | 17 sty | | CLH25.F | mar 2025 | 77.91 | 78.55 | 77.14 | 77.39 | -0.59% | 482826 | 369800 | -12085 | 17 sty | | CLJ25.F | kwi 2025 | 76.46 | 77.08 | 75.89 | 76.16 | -0.39% | 225985 | 161682 | -641 | 17 sty | | CLK25.F | maj 2025 | 75.23 | 75.80 | 74.72 | 75.05 | -0.28% | 134915 | 114231 | -777 | 17 sty | | CLM25.F | cze 2025 | 74.19 | 74.75 | 73.75 | 74.08 | -0.26% | 192220 | 173843 | -3769 | 17 sty | | CLN25.F | lip 2025 | 73.34 | 73.88 | 72.94 | 73.24 | -0.27% | 45096 | 91357 | +506 | 17 sty | | CLQ25.F | sie 2025 | 72.56 | 73.08 | 72.22 | 72.48 | -0.26% | 29410 | 49520 | -404 | 17 sty | | CLU25.F | wrz 2025 | 71.85 | 72.36 | 71.55 | 71.78 | -0.25% | 60902 | 109666 | +496 | 17 sty | | CLV25.F | paź 2025 | 71.35 | 71.60 | 70.96 | 71.12 | -0.25% | 16303 | 51710 | +1918 | 17 sty | | CLX25.F | lis 2025 | 70.87 | 71.00 | 70.40 | 70.54 | -0.27% | 10225 | 44837 | +816 | 17 sty | | CLZ25.F | gru 2025 | 70.32 | 70.61 | 69.88 | 70.04 | -0.26% | 100967 | 170592 | -2517 | 17 sty | | CLF26.F | sty 2026 | 69.92 | 70.11 | 69.46 | 69.59 | -0.24% | 3203 | 44235 | +561 | 17 sty | | CLG26.F | lut 2026 | 69.62 | 69.62 | 69.15 | 69.19 | -0.26% | 1287 | 27218 | +177 | 17 sty | | CLH26.F | mar 2026 | 68.86 | 69.21 | 68.86 | 68.86 | -0.25% | 4145 | 29654 | -130 | 17 sty | | CLJ26.F | kwi 2026 | 68.57 | 68.57 | 68.57 | 68.57 | -0.23% | 1211 | 12931 | +545 | 17 sty | | CLK26.F | maj 2026 | 68.29 | 68.33 | 68.29 | 68.33 | -0.22% | 1687 | 12302 | +424 | 17 sty | | CLM26.F | cze 2026 | 68.38 | 68.52 | 68.00 | 68.11 | -0.21% | 16687 | 81173 | +590 | 17 sty | | CLN26.F | lip 2026 | 67.85 | 67.85 | 67.85 | 67.85 | -0.19% | 871 | 13942 | +454 | 17 sty | | CLQ26.F | sie 2026 | 67.61 | 67.61 | 67.61 | 67.61 | -0.18% | 391 | 9363 | +107 | 17 sty | | CLU26.F | wrz 2026 | 67.40 | 67.61 | 67.40 | 67.40 | -0.18% | 494 | 19883 | +167 | 17 sty | | CLV26.F | paź 2026 | 67.21 | 67.21 | 67.21 | 67.21 | -0.16% | 9 | 11881 | +7 | 17 sty | | CLX26.F | lis 2026 | 67.06 | 67.06 | 67.06 | 67.06 | -0.16% | 25 | 10350 | 0 | 17 sty | | CLZ26.F | gru 2026 | 67.14 | 67.36 | 66.75 | 66.90 | -0.16% | 27900 | 76383 | -1237 | 17 sty | | CLF27.F | sty 2027 | 66.70 | 66.70 | 66.70 | 66.70 | -0.15% | 28 | 5503 | +9 | 17 sty | | CLG27.F | lut 2027 | 66.51 | 66.51 | 66.51 | 66.51 | -0.15% | 11 | 2036 | +11 | 17 sty | | CLH27.F | mar 2027 | 66.35 | 66.51 | 66.35 | 66.35 | -0.14% | 55 | 6987 | +18 | 17 sty | | CLJ27.F | kwi 2027 | 66.20 | 66.20 | 66.20 | 66.20 | -0.12% | 0 | 1137 | 0 | 17 sty | | CLK27.F | maj 2027 | 66.09 | 66.09 | 66.09 | 66.09 | -0.14% | 0 | 1939 | 0 | 17 sty | | CLM27.F | cze 2027 | 66.18 | 66.25 | 65.84 | 65.99 | -0.14% | 1713 | 21369 | -195 | 17 sty | | CLN27.F | lip 2027 | 65.84 | 65.84 | 65.84 | 65.84 | -0.14% | 31 | 1825 | +31 | 17 sty | | CLQ27.F | sie 2027 | 65.70 | 65.70 | 65.70 | 65.70 | -0.14% | 10 | 763 | +3 | 17 sty | | CLU27.F | wrz 2027 | 65.60 | 65.60 | 65.60 | 65.60 | -0.14% | 5 | 5178 | +1 | 17 sty | | CLV27.F | paź 2027 | 65.51 | 65.51 | 65.51 | 65.51 | -0.14% | 7 | 778 | +4 | 17 sty | | CLX27.F | lis 2027 | 65.45 | 65.45 | 65.45 | 65.45 | -0.12% | 27 | 2104 | +6 | 17 sty | | CLZ27.F | gru 2027 | 65.47 | 65.73 | 65.19 | 65.36 | -0.12% | 6859 | 45954 | -355 | 17 sty | | CLF28.F | sty 2028 | 65.22 | 65.22 | 65.22 | 65.22 | -0.12% | 37 | 1857 | +25 | 17 sty | | CLG28.F | lut 2028 | 65.10 | 65.10 | 65.10 | 65.10 | -0.12% | 6 | 120 | +4 | 17 sty | | CLH28.F | mar 2028 | 65.01 | 65.01 | 65.01 | 65.01 | -0.12% | 0 | 11 | 0 | 17 sty | | CLJ28.F | kwi 2028 | 64.93 | 64.93 | 64.93 | 64.93 | -0.12% | | | | 17 sty | | CLK28.F | maj 2028 | 64.88 | 64.88 | 64.88 | 64.88 | -0.12% | | | | 17 sty | | CLM28.F | cze 2028 | 64.83 | 64.83 | 64.83 | 64.83 | -0.12% | 12 | 2468 | +1 | 17 sty | | CLN28.F | lip 2028 | 64.75 | 64.75 | 64.75 | 64.75 | -0.12% | | | | 17 sty | | CLQ28.F | sie 2028 | 64.68 | 64.68 | 64.68 | 64.68 | -0.12% | | | | 17 sty | | CLU28.F | wrz 2028 | 64.61 | 64.61 | 64.61 | 64.61 | -0.14% | | | | 17 sty | | CLV28.F | paź 2028 | 64.56 | 64.56 | 64.56 | 64.56 | -0.14% | 0 | 900 | 0 | 17 sty | | CLX28.F | lis 2028 | 64.49 | 64.49 | 64.49 | 64.49 | -0.14% | 0 | 2000 | 0 | 17 sty | | CLZ28.F | gru 2028 | 64.60 | 64.65 | 64.29 | 64.42 | -0.14% | 727 | 15093 | +36 | 17 sty | | CLF29.F | sty 2029 | 64.31 | 64.31 | 64.31 | 64.31 | -0.14% | 0 | 200 | 0 | 17 sty | | CLG29.F | lut 2029 | 64.22 | 64.22 | 64.22 | 64.22 | -0.14% | 0 | 750 | 0 | 17 sty | | CLH29.F | mar 2029 | 64.16 | 64.16 | 64.16 | 64.16 | -0.14% | | | | 17 sty | | CLJ29.F | kwi 2029 | 64.13 | 64.13 | 64.13 | 64.13 | -0.12% | | | | 17 sty | | CLK29.F | maj 2029 | 64.09 | 64.09 | 64.09 | 64.09 | -0.12% | | | | 17 sty | | CLM29.F | cze 2029 | 64.06 | 64.06 | 64.06 | 64.06 | -0.12% | 0 | 996 | 0 | 17 sty | | CLN29.F | lip 2029 | 64.00 | 64.00 | 64.00 | 64.00 | -0.12% | | | | 17 sty | | CLQ29.F | sie 2029 | 63.93 | 63.93 | 63.93 | 63.93 | -0.12% | | | | 17 sty | | CLU29.F | wrz 2029 | 63.87 | 63.87 | 63.87 | 63.87 | -0.14% | | | | 17 sty | | CLV29.F | paź 2029 | 63.86 | 63.86 | 63.86 | 63.86 | -0.14% | | | | 17 sty | | CLX29.F | lis 2029 | 63.81 | 63.81 | 63.81 | 63.81 | -0.14% | | | | 17 sty | | CLZ29.F | gru 2029 | 63.99 | 63.99 | 63.68 | 63.79 | -0.14% | 209 | 6199 | -52 | 17 sty | | CLF30.F | sty 2030 | 63.71 | 63.71 | 63.71 | 63.71 | -0.14% | | | | 17 sty | | CLG30.F | lut 2030 | 63.64 | 63.64 | 63.64 | 63.64 | -0.14% | | | | 17 sty | | CLH30.F | mar 2030 | 63.58 | 63.58 | 63.58 | 63.58 | -0.14% | 0 | 50 | 0 | 17 sty | | CLJ30.F | kwi 2030 | 63.54 | 63.54 | 63.54 | 63.54 | -0.13% | | | | 17 sty | | CLK30.F | maj 2030 | 63.49 | 63.49 | 63.49 | 63.49 | -0.13% | | | | 17 sty | | CLM30.F | cze 2030 | 63.47 | 63.47 | 63.47 | 63.47 | -0.13% | 0 | 51 | 0 | 17 sty | | CLN30.F | lip 2030 | 63.42 | 63.42 | 63.42 | 63.42 | -0.13% | | | | 17 sty | | CLQ30.F | sie 2030 | 63.37 | 63.37 | 63.37 | 63.37 | -0.13% | | | | 17 sty | | CLU30.F | wrz 2030 | 63.33 | 63.33 | 63.33 | 63.33 | -0.13% | | | | 17 sty | | CLV30.F | paź 2030 | 63.30 | 63.30 | 63.30 | 63.30 | -0.11% | | | | 17 sty | | CLX30.F | lis 2030 | 63.26 | 63.26 | 63.26 | 63.26 | -0.11% | | | | 17 sty | | CLZ30.F | gru 2030 | 63.25 | 63.25 | 63.25 | 63.25 | -0.11% | 56 | 2630 | +17 | 17 sty | | CLF31.F | sty 2031 | 63.16 | 63.16 | 63.16 | 63.16 | -0.11% | | | | 17 sty | | CLG31.F | lut 2031 | 63.08 | 63.08 | 63.08 | 63.08 | -0.10% | | | | 17 sty | | CLH31.F | mar 2031 | 63.00 | 63.00 | 63.00 | 63.00 | -0.10% | | | | 17 sty | | CLJ31.F | kwi 2031 | 62.97 | 62.97 | 62.97 | 62.97 | -0.08% | | | | 17 sty | | CLK31.F | maj 2031 | 62.96 | 62.96 | 62.96 | 62.96 | -0.08% | | | | 17 sty | | CLM31.F | cze 2031 | 62.93 | 62.93 | 62.93 | 62.93 | -0.06% | | | | 17 sty | | CLN31.F | lip 2031 | 62.88 | 62.88 | 62.88 | 62.88 | -0.06% | 0 | 4 | 0 | 17 sty | | CLQ31.F | sie 2031 | 62.86 | 62.86 | 62.86 | 62.86 | -0.06% | | | | 17 sty | | CLU31.F | wrz 2031 | 62.83 | 62.83 | 62.83 | 62.83 | -0.06% | | | | 17 sty | | CLV31.F | paź 2031 | 62.80 | 62.80 | 62.80 | 62.80 | -0.06% | | | | 17 sty | | CLX31.F | lis 2031 | 62.77 | 62.77 | 62.77 | 62.77 | -0.06% | | | | 17 sty | | CLZ31.F | gru 2031 | 62.74 | 62.74 | 62.74 | 62.74 | -0.06% | 1 | 851 | -1 | 17 sty | | CLF32.F | sty 2032 | 62.67 | 62.67 | 62.67 | 62.67 | -0.06% | | | | 17 sty | | CLG32.F | lut 2032 | 62.62 | 62.62 | 62.62 | 62.62 | -0.06% | | | | 17 sty | | CLH32.F | mar 2032 | 62.57 | 62.57 | 62.57 | 62.57 | -0.08% | | | | 17 sty | | CLJ32.F | kwi 2032 | 62.52 | 62.52 | 62.52 | 62.52 | -0.08% | | | | 17 sty | | CLK32.F | maj 2032 | 62.48 | 62.48 | 62.48 | 62.48 | -0.08% | | | | 17 sty | | CLM32.F | cze 2032 | 62.46 | 62.46 | 62.46 | 62.46 | -0.08% | | | | 17 sty | | CLN32.F | lip 2032 | 62.42 | 62.42 | 62.42 | 62.42 | -0.08% | | | | 17 sty | | CLQ32.F | sie 2032 | 62.39 | 62.39 | 62.39 | 62.39 | -0.06% | | | | 17 sty | | CLU32.F | wrz 2032 | 62.37 | 62.37 | 62.37 | 62.37 | -0.06% | | | | 17 sty | | CLV32.F | paź 2032 | 62.32 | 62.32 | 62.32 | 62.32 | -0.05% | | | | 17 sty | | CLX32.F | lis 2032 | 62.30 | 62.30 | 62.30 | 62.30 | -0.05% | | | | 17 sty | | CLZ32.F | gru 2032 | 62.30 | 62.30 | 62.30 | 62.30 | -0.03% | 1 | 679 | +1 | 17 sty | | CLF33.F | sty 2033 | 62.23 | 62.23 | 62.23 | 62.23 | -0.03% | | | | 17 sty | | CLG33.F | lut 2033 | 62.18 | 62.18 | 62.18 | 62.18 | -0.03% | | | | 17 sty | | CLH33.F | mar 2033 | 62.13 | 62.13 | 62.13 | 62.13 | -0.03% | | | | 17 sty | | CLJ33.F | kwi 2033 | 62.09 | 62.09 | 62.09 | 62.09 | -0.03% | | | | 17 sty | | CLK33.F | maj 2033 | 62.06 | 62.06 | 62.06 | 62.06 | -0.03% | | | | 17 sty | | CLM33.F | cze 2033 | 62.04 | 62.04 | 62.04 | 62.04 | -0.03% | | | | 17 sty | | CLN33.F | lip 2033 | 62.00 | 62.00 | 62.00 | 62.00 | -0.03% | | | | 17 sty | | CLQ33.F | sie 2033 | 61.97 | 61.97 | 61.97 | 61.97 | -0.03% | | | | 17 sty | | CLU33.F | wrz 2033 | 61.94 | 61.94 | 61.94 | 61.94 | -0.03% | | | | 17 sty | | CLV33.F | paź 2033 | 61.90 | 61.90 | 61.90 | 61.90 | -0.03% | | | | 17 sty | | CLX33.F | lis 2033 | 61.86 | 61.86 | 61.86 | 61.86 | -0.03% | | | | 17 sty | | CLZ33.F | gru 2033 | 61.83 | 61.83 | 61.83 | 61.83 | -0.03% | 0 | 29 | 0 | 17 sty | | CLF34.F | sty 2034 | 61.76 | 61.76 | 61.76 | 61.76 | -0.03% | | | | 17 sty | | CLG34.F | lut 2034 | 61.71 | 61.71 | 61.71 | 61.71 | -0.03% | | | | 17 sty | | CLH34.F | mar 2034 | 61.67 | 61.67 | 61.67 | 61.67 | -0.03% | | | | 17 sty | | CLJ34.F | kwi 2034 | 61.63 | 61.63 | 61.63 | 61.63 | -0.03% | | | | 17 sty | | CLK34.F | maj 2034 | 61.60 | 61.60 | 61.60 | 61.60 | -0.03% | | | | 17 sty | | CLM34.F | cze 2034 | 61.58 | 61.58 | 61.58 | 61.58 | -0.03% | | | | 17 sty | | CLN34.F | lip 2034 | 61.54 | 61.54 | 61.54 | 61.54 | -0.03% | | | | 17 sty | | CLQ34.F | sie 2034 | 61.51 | 61.51 | 61.51 | 61.51 | -0.03% | | | | 17 sty | | CLU34.F | wrz 2034 | 61.47 | 61.47 | 61.47 | 61.47 | -0.03% | | | | 17 sty | | CLV34.F | paź 2034 | 61.43 | 61.43 | 61.43 | 61.43 | -0.03% | | | | 17 sty | | CLX34.F | lis 2034 | 61.39 | 61.39 | 61.39 | 61.39 | -0.03% | | | | 17 sty | | CLZ34.F | gru 2034 | 61.36 | 61.36 | 61.36 | 61.36 | -0.03% | | | | 17 sty | | CLF35.F | sty 2035 | 61.29 | 61.29 | 61.29 | 61.29 | -0.03% | | | | 17 sty | | CLG35.F | lut 2035 | 61.24 | 61.24 | 61.24 | 61.24 | -0.03% | | | | 17 sty | | CLH35.F | mar 2035 | 61.19 | 61.19 | 61.19 | 61.19 | -0.03% | | | | 17 sty | | CLJ35.F | kwi 2035 | 61.16 | 61.16 | 61.16 | 61.16 | -0.03% | | | | 17 sty | | CLK35.F | maj 2035 | 61.14 | 61.14 | 61.14 | 61.14 | -0.03% | | | | 17 sty | | CLM35.F | cze 2035 | 61.12 | 61.12 | 61.12 | 61.12 | -0.03% | | | | 17 sty | | CLN35.F | lip 2035 | 61.07 | 61.07 | 61.07 | 61.07 | -0.03% | | | | 17 sty | | CLQ35.F | sie 2035 | 61.03 | 61.03 | 61.03 | 61.03 | -0.03% | | | | 17 sty | | CLU35.F | wrz 2035 | 60.99 | 60.99 | 60.99 | 60.99 | -0.03% | | | | 17 sty | | CLV35.F | paź 2035 | 60.96 | 60.96 | 60.96 | 60.96 | -0.03% | | | | 17 sty | | CLX35.F | lis 2035 | 60.94 | 60.94 | 60.94 | 60.94 | -0.03% | | | | 17 sty | | CLZ35.F | gru 2035 | 60.91 | 60.91 | 60.91 | 60.91 | -0.03% | | | | 17 sty | | CLF36.F | sty 2036 | 60.84 | 60.84 | 60.84 | 60.84 | -0.03% | | | | 17 sty | | CLG36.F | lut 2036 | 60.78 | 60.78 | 60.78 | 60.78 | -0.03% | | | | 17 sty |
Prostszy dostęp do listy serii kontraktów CL
W polu podawania nazwy tikera wpisz "f:cl.f", a Stooq od razu przeniesie Cię na stronę z wykazem bieżących serii kontraktów. |
|
|
|
|
Help - For webmasters - RSS - Advertisement - Terms of service - Privacy [settings] - Stooq - Android App - Earth: CO2 CH4 Temp.Infront provides LSE, LSE Intl, Nasdaq, NYSE, NYSE MKT, WSE, bonds and currencies quotes. Barchart provides commodities quotes. CoinAPI provides cryptocurrencies quotes. 1Forge provides currencies quotes. mojeFundusze.pl provides TFI and UFK quotes. © 2000-2025 Stooq |
| |