DJ Commodity Index All Cattle ER (DJCIACP)
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 |
|---|---|---|---|---|---|---|---|
| 1739570400 | 63.9366 | -0.53 | -0.82 | 64.4755 | 64.647499 | 63.746 | 0 |
| 1739484000 | 64.464 | 0.39 | 0.62 | 64.0995 | 64.7215 | 63.8623 | 0 |
| 1739397600 | 64.0697 | -0.14 | -0.22 | 64.1482 | 64.3251 | 63.8695 | 0 |
| 1739311200 | 64.2119 | -0.69 | -1.06 | 64.8608 | 64.8608 | 63.8116 | 0 |
| 1739224800 | 64.8982 | 0.55 | 0.86 | 64.3292 | 64.9577 | 64.249399 | 0 |
| 1738965600 | 64.3475 | -0.07 | -0.11 | 64.3559 | 64.6243 | 64.194199 | 0 |
| 1738879200 | 64.419799 | -1.42 | -2.16 | 65.7908 | 65.7908 | 64.0674 | 0 |
| 1738792800 | 65.8388 | 0.8 | 1.23 | 64.9972 | 65.9976 | 64.9972 | 0 |
| 1738706400 | 65.0364 | -0.45 | -0.69 | 65.5029 | 65.6221 | 64.64 | 0 |
| 1738620000 | 65.4854 | -0.91 | -1.38 | 66.361099 | 66.6414 | 65.3147 | 0 |
| 1738360800 | 66.398399 | 0.37 | 0.56 | 66.0031 | 66.5789 | 65.7842 | 0 |
| 1738274400 | 66.0283 | -0.87 | -1.29 | 66.9598 | 67.1098 | 65.7749 | 0 |
| 1738188000 | 66.894 | -0.89 | -1.31 | 67.7096 | 67.878 | 66.859899 | 0 |
| 1738101600 | 67.7811 | 1 | 1.49 | 66.691199 | 67.7936 | 66.691199 | 0 |
| 1738015200 | 66.7859 | 0.25 | 0.38 | 66.589699 | 67.3543 | 66.2741 | 0 |
| 1737756000 | 66.531099 | 0.6 | 0.91 | 65.8775 | 66.7355 | 65.789599 | 0 |
| 1737669600 | 65.9314 | 0.32 | 0.49 | 65.585499 | 65.9514 | 65.3615 | 0 |
| 1737583200 | 65.6119 | 0.95 | 1.46 | 64.6162 | 65.6242 | 64.6162 | 0 |
| 1737496800 | 64.6653 | -0.1 | -0.16 | 64.711 | 64.9944 | 64.4242 | 0 |
| 1737151200 | 64.7673 | 0.04 | 0.07 | 64.7309 | 65.0403 | 64.461 | 0 |
| 1737064800 | 64.724999 | -0.56 | -0.85 | 65.2606 | 65.2606 | 64.3571 | 0 |
| 1736978400 | 65.282399 | 0.42 | 0.65 | 64.8752 | 65.3745 | 64.8752 | 0 |
| 1736892000 | 64.8578 | -0.04 | -0.06 | 64.864999 | 65.1918 | 64.5689 | 0 |
| 1736805600 | 64.897099 | -0.4 | -0.61 | 65.278 | 65.287499 | 64.8454 | 0 |
| 1736546400 | 65.294799 | 1.5 | 2.35 | 64.9217 | 65.4038 | 64.8398 | 0 |
| 1736373600 | 63.7961 | -0.7 | -1.08 | 64.4625 | 64.6692 | 63.6965 | 0 |
| 1736287200 | 64.492999 | 0.21 | 0.33 | 64.2223 | 64.7388 | 64.173 | 0 |
| 1736200800 | 64.2804 | 0.44 | 0.69 | 63.8558 | 64.5686 | 63.8558 | 0 |
| 1735941600 | 63.8403 | -0.07 | -0.12 | 63.873 | 64.5647 | 63.6579 | 0 |
| 1735855200 | 63.9145 | 0.72 | 1.13 | 63.1834 | 63.985 | 63.1834 | 0 |
| 1735682400 | 63.1975 | 0.42 | 0.68 | 62.7459 | 63.2188 | 62.7459 | 0 |
| 1735596000 | 62.7736 | -0.1 | -0.15 | 62.7999 | 63.0868 | 62.6829 | 0 |
| 1735336800 | 62.8688 | 0.25 | 0.40 | 62.6 | 62.8688 | 62.4802 | 0 |
| 1735250400 | 62.6171 | 0.88 | 1.43 | 61.6538 | 62.6477 | 61.6538 | 0 |
| 1735077600 | 61.7351 | -0 | -0.00 | 61.7347 | 61.8888 | 61.5993 | 0 |
| 1734991200 | 61.7379 | -0.26 | -0.42 | 61.9553 | 62.042 | 61.6733 | 0 |
| 1734732000 | 61.9983 | 0.62 | 1.01 | 61.426 | 62.0183 | 61.37 | 0 |
| 1734645600 | 61.3789 | -0.69 | -1.12 | 62.0342 | 62.0342 | 61.3444 | 0 |
| 1734559200 | 62.0721 | -0.34 | -0.54 | 62.4379 | 62.585 | 61.8716 | 0 |
| 1734472800 | 62.4102 | 0.06 | 0.10 | 62.3737 | 62.6098 | 62.2616 | 0 |
| 1734386400 | 62.3472 | -0.67 | -1.06 | 62.9548 | 63.3135 | 62.3152 | 0 |
| 1734127200 | 63.0145 | 0.27 | 0.44 | 62.7248 | 63.0287 | 62.4853 | 0 |
| 1734040800 | 62.7396 | -0.18 | -0.28 | 62.9017 | 63.2813 | 62.6661 | 0 |
| 1733954400 | 62.9157 | 0.69 | 1.11 | 62.2142 | 62.9508 | 62.1452 | 0 |
| 1733868000 | 62.2257 | 0.61 | 0.99 | 61.6142 | 62.3521 | 61.5893 | 0 |
| 1733781600 | 61.6167 | 0.23 | 0.37 | 61.4034 | 61.8718 | 61.4034 | 0 |
| 1733522400 | 61.3882 | 0.03 | 0.05 | 61.3816 | 61.6194 | 61.3721 | 0 |
| 1733436000 | 61.3582 | -0.62 | -1.01 | 61.9946 | 62.0723 | 61.3434 | 0 |
| 1733349600 | 61.9813 | -0.34 | -0.54 | 62.327 | 62.399 | 61.9029 | 0 |
| 1733263200 | 62.3206 | 0.4 | 0.64 | 61.8916 | 62.5206 | 61.8916 | 0 |
| 1733176800 | 61.9218 | -0.28 | -0.45 | 62.2297 | 62.4881 | 61.608 | 0 |
| 1732917600 | 62.2 | -0.02 | -0.04 | 62.1786 | 62.3971 | 62.1041 | 0 |
| 1732744800 | 62.2232 | 0.28 | 0.45 | 61.918 | 62.3962 | 61.8524 | 0 |
| 1732658400 | 61.9433 | 0.17 | 0.28 | 61.7487 | 62.2152 | 61.6766 | 0 |
| 1732572000 | 61.7728 | -0.05 | -0.09 | 61.7936 | 62.567 | 61.7214 | 0 |
| 1732312800 | 61.8257 | 0.28 | 0.46 | 61.5518 | 62.0663 | 61.5518 | 0 |
| 1732226400 | 61.5434 | -0.05 | -0.08 | 61.5999 | 61.7316 | 61.4287 | 0 |
| 1732140000 | 61.5943 | 0.02 | 0.03 | 61.597 | 61.7656 | 61.4928 | 0 |
| 1732053600 | 61.5781 | 0.61 | 1.00 | 60.9474 | 61.6183 | 60.8199 | 0 |
| 1731967200 | 60.9659 | 0.37 | 0.61 | 60.6258 | 60.9788 | 60.5755 | 0 |
| 1731708000 | 60.5988 | 0.24 | 0.39 | 60.3301 | 60.9696 | 60.2553 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
