DJ Commodity Index Brent Crude (DJCIBR)
DOWI
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, 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 |
|---|---|---|---|---|---|---|---|
| 1721422800 | 767.7632 | -19.83 | -2.52 | 783.9286 | 791.1654 | 765.9774 | 0 |
| 1721336400 | 787.594 | -1.13 | -0.14 | 793.985 | 794.2669 | 781.7669 | 0 |
| 1721250000 | 788.7218 | 10.43 | 1.34 | 779.6053 | 790.0376 | 776.7857 | 0 |
| 1721163600 | 778.2895 | -10.34 | -1.31 | 782.9887 | 784.2105 | 774.5301 | 0 |
| 1721077200 | 788.6278 | -1.97 | -0.25 | 788.7218 | 792.1992 | 784.8684 | 0 |
| 1720818000 | 790.6015 | -6.24 | -0.78 | 797.9323 | 800.7519 | 789.7556 | 0 |
| 1720731600 | 796.8421 | 0.41 | 0.05 | 797.4436 | 798.3271 | 789.0602 | 0 |
| 1720645200 | 796.4286 | 1.65 | 0.21 | 786.4098 | 799.9624 | 785.9398 | 0 |
| 1720558800 | 794.7744 | -8.33 | -1.04 | 801.1842 | 803.6842 | 791.6917 | 0 |
| 1720472400 | 803.1015 | -12.12 | -1.49 | 808.2895 | 809.9812 | 802.9135 | 0 |
| 1720213200 | 815.2256 | -3.95 | -0.48 | 822.8383 | 826.5977 | 812.9699 | 0 |
| 1720040400 | 819.1729 | 7.61 | 0.94 | 814.4737 | 821.2406 | 807.3308 | 0 |
| 1719954000 | 811.5602 | -3.48 | -0.43 | 814.9436 | 821.8045 | 809.8684 | 0 |
| 1719867600 | 815.0376 | 18.05 | 2.26 | 804.6053 | 815.0376 | 800.6579 | 0 |
| 1719608400 | 796.9925 | -4.51 | -0.56 | 806.8609 | 809.8684 | 794.6429 | 0 |
| 1719522000 | 801.5038 | 8.74 | 1.10 | 793.515 | 804.0414 | 793.4211 | 0 |
| 1719435600 | 792.7632 | 1.6 | 0.20 | 795.2068 | 799.1541 | 786.9361 | 0 |
| 1719349200 | 791.1654 | -9.02 | -1.13 | 799.812 | 801.0338 | 790.6015 | 0 |
| 1719262800 | 800.188 | 8.74 | 1.10 | 792.4812 | 801.5038 | 789.1917 | 0 |
| 1719003600 | 791.4474 | -7.33 | -0.92 | 795.0188 | 801.5977 | 789.0977 | 0 |
| 1718917200 | 798.7782 | 4.23 | 0.53 | 793.609 | 800 | 791.3534 | 0 |
| 1718744400 | 794.5489 | 8.55 | 1.09 | 784.0226 | 795.5827 | 779.8872 | 0 |
| 1718658000 | 785.9962 | 14 | 1.81 | 770.7707 | 787.0301 | 769.4549 | 0 |
| 1718398800 | 771.9925 | 0.28 | 0.04 | 770.3947 | 779.3233 | 768.609 | 0 |
| 1718312400 | 771.7105 | 0.15 | 0.02 | 769.8308 | 776.2218 | 765.0376 | 0 |
| 1718226000 | 771.5602 | 3.87 | 0.50 | 771.1466 | 779.9624 | 767.7444 | 0 |
| 1718139600 | 767.688 | 0.41 | 0.05 | 765.1504 | 771.7105 | 761.2782 | 0 |
| 1718053200 | 767.2744 | 20.71 | 2.77 | 750.1128 | 767.7444 | 745.8647 | 0 |
| 1717794000 | 746.5602 | -4.57 | -0.61 | 749.6053 | 754.6805 | 746.297 | 0 |
| 1717707600 | 751.1278 | 13.06 | 1.77 | 741.5414 | 752.5376 | 736.8421 | 0 |
| 1717621200 | 738.0639 | 8.55 | 1.17 | 730.1692 | 738.1579 | 725.3759 | 0 |
| 1717534800 | 729.5113 | -5.92 | -0.81 | 725.7519 | 731.9549 | 721.4286 | 0 |
| 1717448400 | 735.4323 | -27.26 | -3.57 | 762.688 | 765.3195 | 734.5865 | 0 |
| 1717189200 | 762.688 | -8.55 | -1.11 | 768.609 | 777.0677 | 759.0226 | 0 |
| 1717102800 | 771.2406 | -11.18 | -1.43 | 781.7669 | 785.43 | 769.2669 | 0 |
| 1717016400 | 782.4248 | -8.74 | -1.10 | 791.7293 | 796.1466 | 782.2368 | 0 |
| 1716930000 | 791.1654 | 20.77 | 2.70 | 778.3835 | 791.2594 | 777.9135 | 0 |
| 1716584400 | 770.3947 | 7.8 | 1.02 | 760.3383 | 772.1805 | 756.015 | 0 |
| 1716498000 | 762.594 | -2.63 | -0.34 | 765.9774 | 777.0677 | 758.4586 | 0 |
| 1716411600 | 765.2256 | -12.03 | -1.55 | 767.5752 | 774.0602 | 765.0376 | 0 |
| 1716325200 | 777.2556 | -7.42 | -0.95 | 779.8872 | 782.0489 | 770.1128 | 0 |
| 1716238800 | 784.6805 | -1.41 | -0.18 | 789.4737 | 791.0714 | 779.2293 | 0 |
| 1715979600 | 786.0902 | 5.92 | 0.76 | 782.8008 | 786.4662 | 777.6316 | 0 |
| 1715893200 | 780.1692 | 5.64 | 0.73 | 776.5977 | 782.8947 | 769.8308 | 0 |
| 1715806800 | 774.5301 | 3.85 | 0.50 | 775.282 | 776.0338 | 758.6466 | 0 |
| 1715720400 | 770.6767 | -9.21 | -1.18 | 779.0414 | 780.6391 | 767.8571 | 0 |
| 1715634000 | 779.8872 | 4.74 | 0.61 | 773.9662 | 783.4586 | 773.9662 | 0 |
| 1715374800 | 775.1504 | -11.58 | -1.47 | 788.6654 | 789.9624 | 774.4173 | 0 |
| 1715288400 | 786.7293 | 2.42 | 0.31 | 785.9774 | 788.9662 | 781.203 | 0 |
| 1715202000 | 784.3045 | 2.73 | 0.35 | 771.7669 | 785.6203 | 766.5977 | 0 |
| 1715115600 | 781.5789 | -3.38 | -0.43 | 782.1617 | 786.5414 | 773.891 | 0 |
| 1715029200 | 784.9624 | 5.92 | 0.76 | 785.7143 | 787.8759 | 778.3835 | 0 |
| 1714770000 | 779.0414 | -8.74 | -1.11 | 790.6955 | 792.8571 | 778.3835 | 0 |
| 1714683600 | 787.782 | 2.07 | 0.26 | 789.2857 | 793.4211 | 780.6391 | 0 |
| 1714597200 | 785.7143 | -23.97 | -2.96 | 802.6316 | 807.0489 | 782.8947 | 0 |
| 1714510800 | 809.6805 | -10.24 | -1.25 | 820.7707 | 825 | 803.1015 | 0 |
| 1714424400 | 819.9248 | -7.99 | -0.96 | 822.0865 | 829.1353 | 817.1992 | 0 |
| 1714165200 | 827.9135 | 1.79 | 0.22 | 829.3233 | 832.9887 | 823.6842 | 0 |
| 1714078800 | 826.1278 | 7.71 | 0.94 | 819.2669 | 826.5038 | 810.5263 | 0 |
| 1713992400 | 818.4211 | -3.2 | -0.39 | 822.0865 | 824.1541 | 814.5677 | 0 |
| 1713906000 | 821.6165 | 11.94 | 1.47 | 811.5602 | 821.8045 | 800.3759 | 0 |
| 1713819600 | 809.6805 | -3.38 | -0.42 | 800.094 | 811.5602 | 799.3421 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
