DJ Commodity Index Cocoa (DJCICC)
DOWI
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 746.607 | 7.46 | 1.01 | 753.214 | 771.3497 | 714.4817 | 0 |
| 1738879200 | 739.1499 | -41.31 | -5.29 | 784.0418 | 784.0418 | 738.3296 | 0 |
| 1738792800 | 780.4623 | -23.49 | -2.92 | 813.7957 | 813.7957 | 777.8523 | 0 |
| 1738706400 | 803.9523 | -14.69 | -1.79 | 820.4325 | 831.0216 | 798.8814 | 0 |
| 1738620000 | 818.6428 | -1.42 | -0.17 | 819.3139 | 844.4444 | 806.786 | 0 |
| 1738360800 | 820.0597 | -9.92 | -1.19 | 835.7196 | 835.7196 | 785.906 | 0 |
| 1738274400 | 829.9776 | -45.12 | -5.16 | 875.8389 | 875.8389 | 826.1745 | 0 |
| 1738188000 | 875.0932 | 25.65 | 3.02 | 848.173 | 879.0455 | 848.173 | 0 |
| 1738101600 | 849.4407 | -2.83 | -0.33 | 848.0239 | 854.2133 | 834.2282 | 0 |
| 1738015200 | 852.2744 | -17.97 | -2.07 | 864.5041 | 865.9955 | 842.3565 | 0 |
| 1737756000 | 870.2461 | 4.47 | 0.52 | 861.4467 | 872.3341 | 846.085 | 0 |
| 1737669600 | 865.7718 | -1.04 | -0.12 | 870.6189 | 876.5101 | 852.4236 | 0 |
| 1737583200 | 866.8158 | 7.9 | 0.92 | 861.9687 | 878.2252 | 851.5287 | 0 |
| 1737496800 | 858.9113 | 28.56 | 3.44 | 833.1842 | 871.7375 | 833.1842 | 0 |
| 1737151200 | 830.3505 | 48.7 | 6.23 | 783.1469 | 836.9873 | 783.1469 | 0 |
| 1737064800 | 781.6555 | -27.37 | -3.38 | 806.9351 | 813.2737 | 780.7606 | 0 |
| 1736978400 | 809.0231 | -1.42 | -0.17 | 816.6294 | 830.8725 | 802.088 | 0 |
| 1736892000 | 810.44 | -7.68 | -0.94 | 814.9142 | 841.9836 | 803.132 | 0 |
| 1736805600 | 818.1208 | 30.8 | 3.91 | 788.2177 | 818.1208 | 781.8792 | 0 |
| 1736546400 | 787.3229 | 11.71 | 1.51 | 814.8397 | 814.8397 | 784.862 | 0 |
| 1736373600 | 775.6152 | -62.71 | -7.48 | 835.9433 | 835.9433 | 771.4392 | 0 |
| 1736287200 | 838.3296 | 3.13 | 0.38 | 848.3967 | 862.6398 | 832.513 | 0 |
| 1736200800 | 835.1976 | -17.82 | -2.09 | 838.0313 | 884.9366 | 825.5034 | 0 |
| 1735941600 | 853.0201 | 11.56 | 1.37 | 830.4996 | 854.5861 | 822.4459 | 0 |
| 1735855200 | 841.4616 | -14.32 | -1.67 | 870.6189 | 875.6898 | 805.5183 | 0 |
| 1735682400 | 855.7793 | 16.93 | 2.02 | 858.091 | 880.2386 | 831.9165 | 0 |
| 1735596000 | 838.8516 | 96.27 | 12.96 | 754.959 | 864.2058 | 754.959 | 0 |
| 1735336800 | 742.5802 | -71.96 | -8.83 | 822.2968 | 839.299 | 733.1096 | 0 |
| 1735250400 | 814.5414 | -68.9 | -7.80 | 883.818 | 894.1089 | 805.742 | 0 |
| 1735077600 | 883.4452 | 9.17 | 1.05 | 875.9135 | 892.8412 | 851.9761 | 0 |
| 1734991200 | 874.2729 | -11.56 | -1.30 | 891.4243 | 897.8374 | 863.6838 | 0 |
| 1734732000 | 885.8315 | 6.86 | 0.78 | 902.8337 | 921.1782 | 851.7524 | 0 |
| 1734645600 | 878.9709 | -57.42 | -6.13 | 936.9873 | 953.0201 | 869.5004 | 0 |
| 1734559200 | 936.3908 | 51.16 | 5.78 | 877.3304 | 962.3415 | 877.3304 | 0 |
| 1734472800 | 885.2349 | 10.96 | 1.25 | 881.5063 | 893.1394 | 859.7315 | 0 |
| 1734386400 | 874.2729 | 31.77 | 3.77 | 842.6547 | 889.1872 | 842.6547 | 0 |
| 1734127200 | 842.5056 | 38.11 | 4.74 | 806.9351 | 847.5019 | 794.5563 | 0 |
| 1734040800 | 804.3997 | 20.66 | 2.64 | 788.7397 | 812.8262 | 776.0626 | 0 |
| 1733954400 | 783.7435 | -9.84 | -1.24 | 787.2483 | 794.78 | 764.1312 | 0 |
| 1733868000 | 793.5869 | 34.82 | 4.59 | 751.7524 | 795.824 | 751.7524 | 0 |
| 1733781600 | 758.7621 | 22.74 | 3.09 | 734.7502 | 779.1201 | 731.9165 | 0 |
| 1733522400 | 736.0179 | -3.28 | -0.44 | 734.7502 | 752.4981 | 730.2013 | 0 |
| 1733436000 | 739.299 | 38.7 | 5.52 | 701.044 | 744.5936 | 701.044 | 0 |
| 1733349600 | 700.5966 | 22 | 3.24 | 673.9746 | 704.6234 | 672.3341 | 0 |
| 1733263200 | 678.5981 | -22.07 | -3.15 | 701.1186 | 708.4265 | 661.8941 | 0 |
| 1733176800 | 700.6711 | 0.3 | 0.04 | 702.8337 | 713.572 | 692.8412 | 0 |
| 1732917600 | 700.3729 | 22.52 | 3.32 | 676.2118 | 709.6197 | 676.2118 | 0 |
| 1732744800 | 677.8523 | -8.87 | -1.29 | 688.7397 | 694.78 | 674.8695 | 0 |
| 1732658400 | 686.7263 | 16.55 | 2.47 | 669.0529 | 692.17 | 659.8807 | 0 |
| 1732572000 | 670.1715 | -1.42 | -0.21 | 677.4795 | 685.3095 | 662.5652 | 0 |
| 1732312800 | 671.5884 | 22.52 | 3.47 | 643.9224 | 692.9903 | 643.9224 | 0 |
| 1732226400 | 649.0679 | 13.27 | 2.09 | 633.25879 | 652.2744 | 631.6928 | 0 |
| 1732140000 | 635.7942 | -4.03 | -0.63 | 638.5533 | 652.6473 | 626.4728 | 0 |
| 1732053600 | 639.821 | 28.64 | 4.69 | 620.0597 | 645.7122 | 610.0671 | 0 |
| 1731967200 | 611.1857 | -22.45 | -3.54 | 634.1536 | 637.3602 | 607.7554 | 0 |
| 1731708000 | 633.6316 | -12.01 | -1.86 | 634.3028 | 654.8844 | 628.70989 | 0 |
| 1731621600 | 645.6376 | 52.05 | 8.77 | 594.4072 | 645.8613 | 592.9903 | 0 |
| 1731535200 | 593.5869 | 16.38 | 2.84 | 569.7987 | 618.1208 | 569.7987 | 0 |
| 1731448800 | 577.211 | 37.12 | 6.87 | 536.8233 | 578.6428 | 536.8233 | 0 |
| 1731362400 | 540.0895 | 11.51 | 2.18 | 524.9068 | 544.2804 | 520.9098 | 0 |
| 1731103200 | 528.5757 | -14.02 | -2.58 | 543.4154 | 549.4109 | 523.296 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
