DJ Commodity Index Cocoa TR (DJCICCT)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 814.5125 | 11.13 | 1.39 | 793.0111 | 816.0076 | 785.3218 | 0 |
| 1735855200 | 803.382 | -13.48 | -1.65 | 831.2165 | 836.0572 | 769.0695 | 0 |
| 1735682400 | 816.857 | 16.25 | 2.03 | 819.0634 | 840.2012 | 794.0823 | 0 |
| 1735596000 | 800.6063 | 92.12 | 13.00 | 720.5471 | 824.802 | 720.5471 | 0 |
| 1735336800 | 708.4824 | -68.56 | -8.82 | 784.5286 | 800.748 | 699.4479 | 0 |
| 1735250400 | 777.0383 | -65.52 | -7.78 | 843.1168 | 852.9326 | 768.6451 | 0 |
| 1735077600 | 842.5616 | 8.85 | 1.06 | 835.3793 | 851.5217 | 812.5524 | 0 |
| 1734991200 | 833.7161 | -10.72 | -1.27 | 850.0698 | 856.1847 | 823.6194 | 0 |
| 1734732000 | 844.4364 | 6.64 | 0.79 | 860.6421 | 878.1273 | 811.9538 | 0 |
| 1734645600 | 837.7979 | -54.62 | -6.12 | 893.0897 | 908.3696 | 828.7721 | 0 |
| 1734559200 | 892.4152 | 48.85 | 5.79 | 836.1347 | 917.1446 | 836.1347 | 0 |
| 1734472800 | 843.5671 | 10.54 | 1.27 | 840.0145 | 851.0987 | 819.2671 | 0 |
| 1734386400 | 833.0234 | 30.55 | 3.81 | 802.9005 | 847.2324 | 802.9005 | 0 |
| 1734127200 | 802.4692 | 36.38 | 4.75 | 768.593 | 807.2275 | 756.8038 | 0 |
| 1734040800 | 766.0863 | 19.76 | 2.65 | 751.174 | 774.1106 | 739.1021 | 0 |
| 1733954400 | 746.3266 | -9.28 | -1.23 | 749.6637 | 756.835 | 727.6529 | 0 |
| 1733868000 | 755.6082 | 33.24 | 4.60 | 715.7804 | 757.738 | 715.7804 | 0 |
| 1733781600 | 722.367 | 21.91 | 3.13 | 699.5096 | 741.7462 | 696.8121 | 0 |
| 1733522400 | 700.4581 | -3.04 | -0.43 | 699.2517 | 716.1401 | 694.9232 | 0 |
| 1733436000 | 703.4938 | 36.91 | 5.54 | 667.0958 | 708.5314 | 667.0958 | 0 |
| 1733349600 | 666.5882 | 21.01 | 3.25 | 641.26149 | 670.41909 | 639.70079 | 0 |
| 1733263200 | 645.5806 | -20.91 | -3.14 | 667.0027 | 673.9542 | 629.6914 | 0 |
| 1733176800 | 666.49519 | 0.53 | 0.08 | 668.552 | 678.7652 | 659.048 | 0 |
| 1732917600 | 665.965 | 21.57 | 3.35 | 642.9937 | 674.7565 | 642.9937 | 0 |
| 1732744800 | 644.3945 | -8.35 | -1.28 | 654.7432 | 660.4847 | 641.5593 | 0 |
| 1732658400 | 652.749 | 15.81 | 2.48 | 635.952 | 657.9227 | 627.2346 | 0 |
| 1732572000 | 636.9366 | -1.11 | -0.17 | 643.8813 | 651.322 | 629.7084 | 0 |
| 1732312800 | 638.0466 | 21.47 | 3.48 | 611.7655 | 658.3772 | 611.7655 | 0 |
| 1732226400 | 616.5773 | 12.68 | 2.10 | 601.5614 | 619.623 | 600.0739 | 0 |
| 1732140000 | 603.895 | -3.75 | -0.62 | 606.5154 | 619.9006 | 595.0424 | 0 |
| 1732053600 | 607.6443 | 27.26 | 4.70 | 588.879 | 613.2385 | 579.39009 | 0 |
| 1731967200 | 580.3807 | -21.09 | -3.51 | 602.1882 | 605.2328 | 577.1237 | 0 |
| 1731708000 | 601.4697 | -11.32 | -1.85 | 602.1067 | 621.6413 | 596.7984 | 0 |
| 1731621600 | 612.7893 | 49.67 | 8.82 | 564.17089 | 613.0016 | 562.8262 | 0 |
| 1731535200 | 563.1153 | 17.82 | 3.27 | 541.3409 | 586.1713 | 541.3409 | 0 |
| 1731448800 | 545.2922 | 38.3 | 7.55 | 505.7272 | 545.7542 | 505.7272 | 0 |
| 1731362400 | 506.9898 | 12.59 | 2.55 | 492.8717 | 511.3006 | 489.0771 | 0 |
| 1731103200 | 494.3974 | -11.14 | -2.20 | 508.8475 | 515.3918 | 489.5065 | 0 |
| 1731016800 | 505.5357 | 24.53 | 5.10 | 478.648 | 510.7889 | 478.648 | 0 |
| 1730930400 | 481.0075 | -18.11 | -3.63 | 501.188 | 501.188 | 476.1006 | 0 |
| 1730844000 | 499.1218 | -8.92 | -1.76 | 506.4467 | 512.5277 | 494.6302 | 0 |
| 1730757600 | 508.0422 | -2.43 | -0.48 | 507.2822 | 519.7191 | 492.3579 | 0 |
| 1730494800 | 510.4756 | 2.55 | 0.50 | 506.6078 | 517.38239 | 501.5659 | 0 |
| 1730408400 | 507.9254 | -1.73 | -0.34 | 510.4806 | 514.9695 | 497.4284 | 0 |
| 1730322000 | 509.6571 | 7.04 | 1.40 | 501.8543 | 511.8667 | 487.9752 | 0 |
| 1730235600 | 502.6199 | 24.5 | 5.12 | 477.6265 | 506.141 | 476.9361 | 0 |
| 1730149200 | 478.1189 | 9.77 | 2.09 | 467.4186 | 481.4325 | 461.8269 | 0 |
| 1729890000 | 468.3461 | 3.44 | 0.74 | 466.2758 | 477.8002 | 443.7103 | 0 |
| 1729803600 | 464.9061 | -16.36 | -3.40 | 483.1218 | 483.1908 | 463.5261 | 0 |
| 1729717200 | 481.2671 | -12.63 | -2.56 | 492.6505 | 498.3766 | 478.0936 | 0 |
| 1729630800 | 493.899 | -16.49 | -3.23 | 510.1096 | 510.9373 | 484.1727 | 0 |
| 1729544400 | 510.3902 | -2.98 | -0.58 | 513.9077 | 526.6676 | 504.2516 | 0 |
| 1729285200 | 513.3686 | -17.03 | -3.21 | 535.8449 | 542.67049 | 510.6797 | 0 |
| 1729198800 | 530.4003 | 1.17 | 0.22 | 535.3637 | 545.98 | 516.6128 | 0 |
| 1729112400 | 529.2305 | -21.78 | -3.95 | 547.4965 | 563.3499 | 527.4384 | 0 |
| 1729026000 | 551.0112 | 26.6 | 5.07 | 524.89059 | 551.9072 | 517.5851 | 0 |
| 1728939600 | 524.41049 | -9.1 | -1.71 | 533.3689 | 538.67499 | 521.3784 | 0 |
| 1728680400 | 533.51 | 17.63 | 3.42 | 518.6997 | 540.81179 | 518.6997 | 0 |
| 1728594000 | 515.87879 | 7.3 | 1.43 | 506.3739 | 521.11339 | 491.841 | 0 |
| 1728507600 | 508.5821 | 19.62 | 4.01 | 485.5802 | 512.5764 | 485.5802 | 0 |
| 1728421200 | 488.9615 | 9.63 | 2.01 | 475.7405 | 497.9132 | 475.7405 | 0 |
| 1728334800 | 479.3291 | -5.88 | -1.21 | 486.7649 | 486.7649 | 472.7195 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
