pią, 14 gru 2018, 19:01 CET, NY 13:01, Londyn 18:01, Tokio 3:01, ^SPX -1.54%
 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
Last:
60.23
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Feb 2019], 2018-10-29 [Jan 2019], ...
Change:
-1.22
(-1.99%)
High/Low:
61.56
60.03
1Y Change:
-3.08
(-4.86%)
1Y High/Low:
86.74
57.78
Open:
61.42
Prev.:
61.45
CK.F
ICE CO2 EUA FUTURES
Last:
22.67
Date:
Dec 13
23:00:00
Changes series (▲): 2018-11-30 [Dec 2019], 2018-01-19 [Dec 2018]
Change:

High/Low:
22.75
21.75
1Y Change:
+15.60
(+220.65%)
1Y High/Low:
25.79
6.94
Open:
21.91
Prev.:
CL.F
CRUDE OIL WTI
Last:
51.26
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-19 [Jan 2019], 2018-10-22 [Dec 2018], ...
Change:
-1.32
(-2.51%)
High/Low:
52.94
51.02
1Y Change:
-5.78
(-10.13%)
1Y High/Low:
76.90
49.41
Open:
52.80
Prev.:
52.58
FI.F
PALM OIL MALAYSIAN SWAPS
Last:
530.00
Date:
Dec 13
23:00:00
Changes series (▲): 2018-11-14 [Oct 2019], 2018-09-10 [Aug 2019], ...
Change:

High/Low:
530.00
530.00
1Y Change:
-78.00
(-12.83%)
1Y High/Low:
655.00
514.00
Open:
530.00
Prev.:
HO.F
ULSD NY HARBOR
Last:
1.8503
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Jan 2019], 2018-10-29 [Dec 2018], ...
Change:
-0.0262
(-1.40%)
High/Low:
1.8849
1.8469
1Y Change:
-0.0596
(-3.12%)
1Y High/Low:
2.4500
1.7837
Open:
1.8833
Prev.:
1.8765
LF.F
ICE GAS OIL LS
Last:
555.75
Date:
Dec 14
19:01:15
Changes series (▲): 2018-12-10 [Jan 2019], 2018-11-08 [Dec 2018], ...
Change:
-1.75
(-0.31%)
High/Low:
565.38
554.88
1Y Change:
-5.75
(-1.02%)
1Y High/Low:
752.25
539.25
Open:
564.38
Prev.:
557.50
LU.F
ICE ROTTERDAM COAL
Last:
89.65
Date:
Dec 13
23:00:00
Changes series (▲): 2018-11-02 [Feb 2019], 2018-10-26 [Jan 2019], ...
Change:

High/Low:
89.65
89.65
1Y Change:
-5.35
(-5.63%)
1Y High/Low:
103.00
77.05
Open:
89.65
Prev.:
NG.F
NATURAL GAS
Last:
3.828
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Jan 2019], 2018-10-29 [Dec 2018], ...
Change:
-0.296
(-7.18%)
High/Low:
4.094
3.816
1Y Change:
+1.144
(+42.62%)
1Y High/Low:
4.929
2.530
Open:
4.069
Prev.:
4.124
RB.F
GASOLINE RBOB
Last:
1.4782
Date:
Dec 13
23:00:00
Changes series (▲): 2018-11-12 [Jan 2019], 2018-10-11 [Dec 2018], ...
Change:

High/Low:
1.4890
1.4084
1Y Change:
-0.1685
(-10.23%)
1Y High/Low:
2.2804
1.3533
Open:
1.4223
Prev.:
UX.F
URANIUM
Last:
30.10
Date:
Dec 13
23:00:00
Changes series (▲): 2018-08-09 [Dec 2019], 2018-08-02 [Jun 2019]
Change:

High/Low:
30.10
30.10
1Y Change:
+4.85
(+19.21%)
1Y High/Low:
30.50
20.85
Open:
30.10
Prev.:
ZK.F
ETHANOL FUTURES
Last:
1.250
Date:
Dec 13
23:00:00
Changes series (▲): 2018-11-23 [Jan 2019], 2018-10-18 [Dec 2018], ...
Change:

High/Low:
1.269
1.246
1Y Change:
-0.045
(-3.47%)
1Y High/Low:
1.539
1.217
Open:
1.259
Prev.:
GC.F
GOLD
Last:
1243.70
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Feb 2019], 2018-08-02 [Dec 2018], ...
Change:
-3.70
(-0.30%)
High/Low:
1247.25
1236.55
1Y Change:
-13.40
(-1.07%)
1Y High/Low:
1369.40
1167.10
Open:
1246.30
Prev.:
1247.40
HG.F
HIGH GRADE COPPER
Last:
275.90
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Mar 2019], 2018-08-27 [Dec 2018], ...
Change:
-0.80
(-0.29%)
High/Low:
277.00
272.80
1Y Change:
-31.35
(-10.20%)
1Y High/Low:
332.20
255.20
Open:
276.70
Prev.:
276.70
PA.F
PALLADIUM
Last:
1170.80
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Mar 2019], 2018-08-27 [Dec 2018], ...
Change:
-19.90
(-1.67%)
High/Low:
1192.70
1150.00
1Y Change:
+142.10
(+13.81%)
1Y High/Low:
1199.00
815.20
Open:
1191.70
Prev.:
1190.70
PL.F
PLATINUM
Last:
786.85
Date:
Dec 14
19:01:15
Changes series (▲): 2018-09-24 [Jan 2019], 2018-06-25 [Oct 2018], ...
Change:
-10.65
(-1.34%)
High/Low:
797.70
781.70
1Y Change:
-94.35
(-10.71%)
1Y High/Low:
1033.30
755.70
Open:
796.70
Prev.:
797.50
SI.F
SILVER
Last:
1467.200
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Mar 2019], 2018-08-31 [Dec 2018], ...
Change:
-18.300
(-1.23%)
High/Low:
1484.500
1456.200
1Y Change:
-126.200
(-7.92%)
1Y High/Low:
1770.500
1386.000
Open:
1483.200
Prev.:
1485.500
TR.F
IRON ORE 62% FE CFR
Last:
66.71
Date:
Dec 13
23:00:00
Changes series (▲): 2018-10-26 [Jan 2019], 2018-08-27 [Dec 2018], ...
Change:

High/Low:
66.71
66.71
1Y Change:
-2.63
(-3.79%)
1Y High/Low:
77.83
61.60
Open:
66.71
Prev.:
KE.F
HARD RED WHEAT
Last:
520.000
Date:
Dec 13
23:00:00
Changes series (▲): 2018-10-30 [Mar 2019], 2018-08-06 [Dec 2018], ...
Change:

High/Low:
522.500
510.250
1Y Change:
+103.750
(+24.92%)
1Y High/Low:
626.000
415.250
Open:
512.000
Prev.:
MW.F
SPRING WHEAT
Last:
588.250
Date:
Dec 13
23:00:00
Changes series (▲): 2018-09-14 [Mar 2019], 2018-08-08 [Dec 2018], ...
Change:

High/Low:
589.000
582.250
1Y Change:
-24.250
(-3.96%)
1Y High/Low:
652.250
523.750
Open:
583.000
Prev.:
RS.F
CANOLA
Last:
489.50
Date:
Dec 13
23:00:00
Changes series (▲): 2018-10-26 [Mar 2019], 2018-10-12 [Jan 2019], ...
Change:

High/Low:
491.90
488.10
1Y Change:
-17.40
(-3.43%)
1Y High/Low:
531.00
479.60
Open:
490.70
Prev.:
XR.F
RAPESEED
Last:
369.50
Date:
Dec 13
23:00:00
Changes series (▲): 2018-10-01 [Feb 2019], 2018-06-20 [Nov 2018], ...
Change:

High/Low:
370.00
368.25
1Y Change:
+10.75
(+3.00%)
1Y High/Low:
387.00
340.50
Open:
369.25
Prev.:
ZC.F
CORN
Last:
385.75
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Mar 2019], 2018-08-27 [Dec 2018], ...
Change:
+1.50
(+0.39%)
High/Low:
387.50
383.00
1Y Change:
+37.25
(+10.69%)
1Y High/Low:
412.25
337.25
Open:
384.00
Prev.:
384.25
ZL.F
SOYBEAN OIL
Last:
28.61
Date:
Dec 14
19:01:15
Changes series (▲): 2018-11-26 [Jan 2019], 2018-08-20 [Dec 2018], ...
Change:
-0.22
(-0.76%)
High/Low:
28.83
28.55
1Y Change:
-4.57
(-13.77%)
1Y High/Low:
34.10
27.13
Open:
28.69
Prev.:
28.83
ZM.F
SOYBEAN MEAL
Last:
312.9
Date:
Dec 13
23:00:00
Changes series (▲): 2018-12-11 [Mar 2019], 2018-11-14 [Jan 2019], ...
Change:

High/Low:
317.9
311.7
1Y Change:
-18.0
(-5.44%)
1Y High/Low:
404.0
301.6
Open:
316.7
Prev.:
ZO.F
OATS
Last:
293.500
Date:
Dec 13
23:00:00
Changes series (▲): 2018-11-15 [Mar 2019], 2018-06-19 [Dec 2018], ...
Change:

High/Low:
297.500
292.250
1Y Change:
+44.500
(+17.87%)
1Y High/Low:
317.500
220.750
Open:
296.750
Prev.:
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