DJ Commodity Index Brent Crude ER (DJCIBRP)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | IX |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722286800 | 659.6663 | -6.51 | -0.98 | 670.5216 | 673.0267 | 656.8273 | 0 |
| 1722027600 | 666.17949 | -12.94 | -1.91 | 679.5398 | 680.2913 | 663.2569 | 0 |
| 1721941200 | 679.1223 | 5.09 | 0.76 | 668.768 | 679.9573 | 662.0879 | 0 |
| 1721854800 | 674.0286 | 3.17 | 0.47 | 671.2731 | 678.7047 | 668.93499 | 0 |
| 1721768400 | 670.8556 | -9.35 | -1.37 | 680.6253 | 682.7964 | 665.34439 | 0 |
| 1721677800 | 680.2078 | -1.92 | -0.28 | 684.4664 | 684.7169 | 673.2771 | 0 |
| 1721422800 | 682.1283 | -17.62 | -2.52 | 696.5742 | 702.9204 | 680.5418 | 0 |
| 1721336400 | 699.7473 | -1 | -0.14 | 705.4254 | 705.6759 | 694.5701 | 0 |
| 1721250000 | 700.7493 | 9.27 | 1.34 | 692.4826 | 701.9184 | 690.1446 | 0 |
| 1721163600 | 691.4806 | -9.19 | -1.31 | 695.6557 | 696.7412 | 688.1405 | 0 |
| 1721077200 | 700.6658 | -1.72 | -0.24 | 700.6658 | 703.8388 | 697.3257 | 0 |
| 1720818000 | 702.3856 | -4.08 | -0.58 | 709.1677 | 711.7672 | 701.6691 | 0 |
| 1720731600 | 706.4648 | 2.03 | 0.29 | 706.7806 | 707.5953 | 699.3492 | 0 |
| 1720645200 | 704.4332 | 2.92 | 0.42 | 695.325 | 707.5356 | 694.9434 | 0 |
| 1720558800 | 701.51 | -6.01 | -0.85 | 706.9583 | 709.3264 | 698.7444 | 0 |
| 1720472400 | 707.5236 | -9.42 | -1.31 | 712.2349 | 713.7227 | 707.3583 | 0 |
| 1720213200 | 716.9462 | -3.47 | -0.48 | 723.6412 | 726.9474 | 714.9625 | 0 |
| 1720040400 | 720.4177 | 6.69 | 0.94 | 715.9544 | 722.2361 | 710.0032 | 0 |
| 1719954000 | 713.7227 | -3.06 | -0.43 | 716.6983 | 722.7321 | 712.235 | 0 |
| 1719867600 | 716.781 | 15.87 | 2.26 | 707.6063 | 716.781 | 704.1348 | 0 |
| 1719608400 | 700.9113 | -3.97 | -0.56 | 709.59 | 712.235 | 698.8449 | 0 |
| 1719522000 | 704.8787 | 7.69 | 1.10 | 697.8531 | 707.1104 | 697.7704 | 0 |
| 1719435600 | 697.1918 | 1.41 | 0.20 | 699.3408 | 702.8123 | 692.0672 | 0 |
| 1719349200 | 695.7867 | -7.93 | -1.13 | 703.5562 | 704.4654 | 695.2908 | 0 |
| 1719262800 | 703.7215 | 7.69 | 1.10 | 696.7785 | 704.8787 | 694.0509 | 0 |
| 1719003600 | 696.0346 | -6.45 | -0.92 | 699.1755 | 704.9613 | 693.9683 | 0 |
| 1718917200 | 702.4817 | 3.72 | 0.53 | 697.9357 | 703.5562 | 695.952 | 0 |
| 1718744400 | 698.7623 | 7.52 | 1.09 | 689.505 | 699.6715 | 685.8681 | 0 |
| 1718658000 | 691.2407 | 12.32 | 1.81 | 677.8506 | 692.1499 | 676.6935 | 0 |
| 1718398800 | 678.9251 | 0.28 | 0.04 | 677.52 | 685.3722 | 675.9496 | 0 |
| 1718312400 | 678.6458 | 0.81 | 0.12 | 676.8459 | 682.6254 | 672.7507 | 0 |
| 1718226000 | 677.838 | 4.17 | 0.62 | 677.1947 | 685.1617 | 674.3576 | 0 |
| 1718139600 | 673.6649 | 0.94 | 0.14 | 671.5226 | 677.2245 | 667.996 | 0 |
| 1718053200 | 672.7242 | 18.85 | 2.88 | 660.2121 | 673.1358 | 657.1828 | 0 |
| 1717794000 | 653.8745 | -3.54 | -0.54 | 656.6713 | 661.1132 | 653.6277 | 0 |
| 1717707600 | 657.4116 | 11.43 | 1.77 | 649.1034 | 658.6454 | 644.9082 | 0 |
| 1717621200 | 645.9776 | 7.49 | 1.17 | 639.0679 | 646.0599 | 634.8727 | 0 |
| 1717534800 | 638.4921 | -5.18 | -0.81 | 635.20169 | 640.6308 | 631.4178 | 0 |
| 1717448400 | 643.6743 | -23.86 | -3.57 | 667.0358 | 669.83259 | 642.934 | 0 |
| 1717189200 | 667.5293 | -7.49 | -1.11 | 672.7116 | 680.1149 | 664.3212 | 0 |
| 1717102800 | 675.0149 | -9.79 | -1.43 | 684.2278 | 687.44 | 673.2874 | 0 |
| 1717016400 | 684.8036 | -7.65 | -1.10 | 692.865 | 696.8134 | 684.6391 | 0 |
| 1716930000 | 692.4537 | 18.18 | 2.70 | 681.2666 | 692.536 | 680.8553 | 0 |
| 1716584400 | 674.2745 | 6.83 | 1.02 | 665.5551 | 675.8375 | 661.689 | 0 |
| 1716498000 | 667.4471 | -2.3 | -0.34 | 670.3261 | 680.1149 | 663.8277 | 0 |
| 1716411600 | 669.7503 | -10.53 | -1.55 | 671.6422 | 677.4826 | 669.58579 | 0 |
| 1716325200 | 680.2794 | -6.5 | -0.95 | 682.6649 | 684.4746 | 674.0278 | 0 |
| 1716238800 | 686.7779 | -1.23 | -0.18 | 690.9731 | 692.3715 | 682.0069 | 0 |
| 1715979600 | 688.0117 | 5.18 | 0.76 | 684.9681 | 688.3408 | 680.6084 | 0 |
| 1715893200 | 682.8294 | 4.94 | 0.73 | 679.7858 | 685.2149 | 673.7809 | 0 |
| 1715806800 | 677.8938 | 3.37 | 0.50 | 678.7164 | 679.21 | 663.9921 | 0 |
| 1715720400 | 674.5213 | -8.08 | -1.18 | 681.8423 | 683.2407 | 672.0535 | 0 |
| 1715634000 | 682.5984 | 4.9 | 0.72 | 677.4217 | 685.7537 | 677.4053 | 0 |
| 1715374800 | 677.7009 | -9.45 | -1.38 | 689.6851 | 690.8507 | 677.077 | 0 |
| 1715288400 | 687.1553 | 3.02 | 0.44 | 686.5814 | 689.2211 | 682.3022 | 0 |
| 1715202000 | 684.1372 | 3.34 | 0.49 | 672.9055 | 685.2342 | 668.403 | 0 |
| 1715115600 | 680.7964 | -2.21 | -0.32 | 681.4506 | 685.1306 | 674.0089 | 0 |
| 1715029200 | 683.0043 | 5.15 | 0.76 | 683.6585 | 685.5394 | 677.2799 | 0 |
| 1714770000 | 677.8524 | -7.61 | -1.11 | 687.9928 | 689.8736 | 677.2799 | 0 |
| 1714683600 | 685.4576 | 1.8 | 0.26 | 686.7661 | 690.3643 | 679.2426 | 0 |
| 1714597200 | 683.6585 | -20.85 | -2.96 | 698.4602 | 702.2219 | 681.2052 | 0 |
| 1714510800 | 704.5117 | -8.91 | -1.25 | 714.1614 | 717.8414 | 698.7873 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
