pią, 14 gru 2018, 19:01 CET, NY 13:01, Londyn 18:01, Tokio 3:01, ^SPX -1.43%
 Symbol np: ^SPX   
 Symbol np: ^SPX   
Login i hasło     zapisz  
▼ Quotes  
 Main CommoditiesFavorites - Recent 
REKLAMA
Date: Last Session | 2018-12-14 | 2018-12-13 | 2018-12-12 | 2018-12-11 | 2018-12-10
Tickers: All | C | D | F | G | H | K | L | M | N | O | P | R | S | T | U | X | Z
View: Short | OHLC | Small Charts | Big Charts | Rates of Return < 1Y | Rates of Return >= 1Y | 52 Week Extremes | Ticker Rank | Stock Indicators | News
Indices: Yes | No    Group: Yes | No    Name: Short | Full    Untraded: Yes | No    Only Intraday: Yes | No   Support Favorites: Yes | No
Range: 1d | 3d | 5d | 10d | 1m | 3m | 5m | 1y | 3y | 5y | 10y | 20y | 30y | 50y | 100y | Max    Type: Candle | Bar | Line | P&F    Type: Linear | Log
Sort: Symbol | Name | Date | Change | 1Y Change | Prev. | Open | High | Low | Last | 1Y High | 1Y Low
AQ
ON | OFF
1 - 25 from 41 | First | Previous | Next 16 | Last
CB.F
CRUDE OIL BRENT
Open:
61.42
High/Low:
61.56
60.03
Last:
60.22
Change:
-1.23
(-2.00%)
Date:
Dec 14
19:01:10
1Y High/Low:
86.74
57.78
Prev.:
61.45
1Y Change:
-3.09
(-4.88%)
CK.F
ICE CO2 EUA FUTURES
Open:
21.91
High/Low:
22.75
21.75
Last:
22.67
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
25.79
6.94
Prev.:
1Y Change:
+15.60
(+220.65%)
CL.F
CRUDE OIL WTI
Open:
52.80
High/Low:
52.94
51.02
Last:
51.26
Change:
-1.32
(-2.51%)
Date:
Dec 14
19:01:10
1Y High/Low:
76.90
49.41
Prev.:
52.58
1Y Change:
-5.78
(-10.13%)
FI.F
PALM OIL MALAYSIAN SWAPS
Open:
530.00
High/Low:
530.00
530.00
Last:
530.00
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
655.00
514.00
Prev.:
1Y Change:
-78.00
(-12.83%)
HO.F
ULSD NY HARBOR
Open:
1.8833
High/Low:
1.8849
1.8469
Last:
1.8503
Change:
-0.0262
(-1.40%)
Date:
Dec 14
19:01:10
1Y High/Low:
2.4500
1.7837
Prev.:
1.8765
1Y Change:
-0.0596
(-3.12%)
LF.F
ICE GAS OIL LS
Open:
564.38
High/Low:
565.38
554.88
Last:
555.88
Change:
-1.62
(-0.29%)
Date:
Dec 14
19:01:10
1Y High/Low:
752.25
539.25
Prev.:
557.50
1Y Change:
-5.62
(-1.00%)
LU.F
ICE ROTTERDAM COAL
Open:
89.65
High/Low:
89.65
89.65
Last:
89.65
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
103.00
77.05
Prev.:
1Y Change:
-5.35
(-5.63%)
NG.F
NATURAL GAS
Open:
4.069
High/Low:
4.094
3.816
Last:
3.824
Change:
-0.300
(-7.27%)
Date:
Dec 14
19:01:10
1Y High/Low:
4.929
2.530
Prev.:
4.124
1Y Change:
+1.140
(+42.47%)
RB.F
GASOLINE RBOB
Open:
1.4223
High/Low:
1.4890
1.4084
Last:
1.4782
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
2.2804
1.3533
Prev.:
1Y Change:
-0.1685
(-10.23%)
UX.F
URANIUM
Open:
30.10
High/Low:
30.10
30.10
Last:
30.10
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
30.50
20.85
Prev.:
1Y Change:
+4.85
(+19.21%)
ZK.F
ETHANOL FUTURES
Open:
1.259
High/Low:
1.269
1.246
Last:
1.250
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
1.539
1.217
Prev.:
1Y Change:
-0.045
(-3.47%)
GC.F
GOLD
Open:
1246.30
High/Low:
1247.25
1236.55
Last:
1243.80
Change:
-3.60
(-0.29%)
Date:
Dec 14
19:01:10
1Y High/Low:
1369.40
1167.10
Prev.:
1247.40
1Y Change:
-13.30
(-1.06%)
HG.F
HIGH GRADE COPPER
Open:
276.70
High/Low:
277.00
272.80
Last:
275.90
Change:
-0.80
(-0.29%)
Date:
Dec 14
19:01:10
1Y High/Low:
332.20
255.20
Prev.:
276.70
1Y Change:
-31.35
(-10.20%)
PA.F
PALLADIUM
Open:
1191.70
High/Low:
1192.70
1150.00
Last:
1170.90
Change:
-19.80
(-1.66%)
Date:
Dec 14
19:01:10
1Y High/Low:
1199.00
815.20
Prev.:
1190.70
1Y Change:
+142.20
(+13.82%)
PL.F
PLATINUM
Open:
796.70
High/Low:
797.70
781.70
Last:
787.10
Change:
-10.40
(-1.30%)
Date:
Dec 14
19:01:10
1Y High/Low:
1033.30
755.70
Prev.:
797.50
1Y Change:
-94.10
(-10.68%)
SI.F
SILVER
Open:
1483.200
High/Low:
1484.500
1456.200
Last:
1467.200
Change:
-18.300
(-1.23%)
Date:
Dec 14
19:01:10
1Y High/Low:
1770.500
1386.000
Prev.:
1485.500
1Y Change:
-126.200
(-7.92%)
TR.F
IRON ORE 62% FE CFR
Open:
66.71
High/Low:
66.71
66.71
Last:
66.71
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
77.83
61.60
Prev.:
1Y Change:
-2.63
(-3.79%)
KE.F
HARD RED WHEAT
Open:
512.000
High/Low:
522.500
510.250
Last:
520.000
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
626.000
415.250
Prev.:
1Y Change:
+103.750
(+24.92%)
MW.F
SPRING WHEAT
Open:
583.000
High/Low:
589.000
582.250
Last:
588.250
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
652.250
523.750
Prev.:
1Y Change:
-24.250
(-3.96%)
RS.F
CANOLA
Open:
490.70
High/Low:
491.90
488.10
Last:
489.50
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
531.00
479.60
Prev.:
1Y Change:
-17.40
(-3.43%)
XR.F
RAPESEED
Open:
369.25
High/Low:
370.00
368.25
Last:
369.50
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
387.00
340.50
Prev.:
1Y Change:
+10.75
(+3.00%)
ZC.F
CORN
Open:
384.00
High/Low:
387.50
383.00
Last:
385.75
Change:
+1.50
(+0.39%)
Date:
Dec 14
19:01:10
1Y High/Low:
412.25
337.25
Prev.:
384.25
1Y Change:
+37.25
(+10.69%)
ZL.F
SOYBEAN OIL
Open:
28.69
High/Low:
28.83
28.55
Last:
28.61
Change:
-0.22
(-0.76%)
Date:
Dec 14
19:01:10
1Y High/Low:
34.10
27.13
Prev.:
28.83
1Y Change:
-4.57
(-13.77%)
ZM.F
SOYBEAN MEAL
Open:
316.7
High/Low:
317.9
311.7
Last:
312.9
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
404.0
301.6
Prev.:
1Y Change:
-18.0
(-5.44%)
ZO.F
OATS
Open:
296.750
High/Low:
297.500
292.250
Last:
293.500
Change:

Date:
Dec 13
23:00:00
1Y High/Low:
317.500
220.750
Prev.:
1Y Change:
+44.500
(+17.87%)
1 - 25 from 41 | First | Previous | Next 16 | Last
ADVERTISEMENT
On Stooq
Market Stat, Ticker Rank, Economic Calendar, HTML5 Charts
Related Groups Quote
Most Viewed Groups Quote
English
polski



Help - For webmasters - RSS - Terms of service - Stooq - Android App

Dow Jones, LSE, LSE Intl, Nasdaq, NYSE, NYSE Euronext, NYSE MKT, S&P and WSE quotes are supplied by vwd. TFI and UFK quotes are supplied by mojeFundusze.pl.

© 2000-2018 Stooq