DJ Commodity Index Crude Oil (DJCICL)
DOWI
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| 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 | 662.8475 | -22.66 | -3.31 | 678.6015 | 685.1727 | 662.0893 | 0 |
| 1721336400 | 685.5097 | -0.34 | -0.05 | 691.9124 | 692.5021 | 679.1912 | 0 |
| 1721250000 | 685.8467 | 15.16 | 2.26 | 673.2098 | 686.6049 | 670.8509 | 0 |
| 1721163600 | 670.6824 | -10.62 | -1.56 | 675.7372 | 676.6639 | 667.5653 | 0 |
| 1721077200 | 681.2974 | -1.01 | -0.15 | 680.7919 | 684.246 | 677.1693 | 0 |
| 1720818000 | 682.3083 | -5.39 | -0.78 | 690.059 | 693.2603 | 681.9714 | 0 |
| 1720731600 | 687.7001 | 0.99 | 0.14 | 688.3572 | 689.5198 | 680.8425 | 0 |
| 1720645200 | 686.706 | 3.3 | 0.48 | 677.7422 | 690.9351 | 677.3378 | 0 |
| 1720558800 | 683.4035 | -8.83 | -1.28 | 688.9132 | 692.064 | 681.8534 | 0 |
| 1720472400 | 692.2325 | -8.53 | -1.22 | 694.8441 | 696.4785 | 690.3791 | 0 |
| 1720213200 | 700.7582 | -5.73 | -0.81 | 708.8458 | 712.0472 | 700 | 0 |
| 1720040400 | 706.4869 | 8.93 | 1.28 | 700.8425 | 707.0767 | 694.7767 | 0 |
| 1719954000 | 697.5569 | -5.05 | -0.72 | 702.7801 | 710.7835 | 696.8829 | 0 |
| 1719867600 | 702.6116 | 16.01 | 2.33 | 692.2494 | 703.4541 | 688.2056 | 0 |
| 1719608400 | 686.6049 | -2.11 | -0.31 | 694.187 | 696.7987 | 682.3926 | 0 |
| 1719522000 | 688.711 | 7.16 | 1.05 | 680.7919 | 690.8172 | 680.7919 | 0 |
| 1719435600 | 681.5501 | 0.67 | 0.10 | 684.6672 | 687.7001 | 675.7372 | 0 |
| 1719349200 | 680.8762 | -6.74 | -0.98 | 687.4473 | 688.9638 | 680.7077 | 0 |
| 1719262800 | 687.6158 | 8 | 1.18 | 679.5282 | 688.8795 | 676.2426 | 0 |
| 1719003600 | 679.6125 | -5.39 | -0.79 | 682.9823 | 688.9638 | 677.0851 | 0 |
| 1718917200 | 685.0042 | 4.38 | 0.64 | 679.3597 | 686.5206 | 677.4221 | 0 |
| 1718744400 | 680.6234 | 8.85 | 1.32 | 670.9351 | 680.9604 | 666.9756 | 0 |
| 1718658000 | 671.7776 | 14.24 | 2.17 | 657.28729 | 671.8618 | 656.1078 | 0 |
| 1718398800 | 657.54 | -1.43 | -0.22 | 655.6024 | 663.77419 | 654.0017 | 0 |
| 1718312400 | 658.9722 | -0.59 | -0.09 | 656.4448 | 661.5838 | 651.727 | 0 |
| 1718226000 | 659.5619 | 5.14 | 0.79 | 658.3825 | 665.6613 | 654.0522 | 0 |
| 1718139600 | 654.4229 | 0.79 | 0.12 | 653.3614 | 658.2308 | 648.8458 | 0 |
| 1718053200 | 653.631 | 17.78 | 2.80 | 637.3884 | 653.9343 | 633.4794 | 0 |
| 1717794000 | 635.8551 | -0.2 | -0.03 | 635.8214 | 641.7018 | 633.4794 | 0 |
| 1717707600 | 636.0573 | 12.13 | 1.94 | 628.5594 | 638.4162 | 624.17859 | 0 |
| 1717621200 | 623.92589 | 6.49 | 1.05 | 618.1971 | 625.1896 | 613.73209 | 0 |
| 1717534800 | 617.4389 | -8.42 | -1.35 | 614.743 | 620.8088 | 610.615 | 0 |
| 1717448400 | 625.8635 | -22.75 | -3.51 | 649.1997 | 651.3058 | 623.3361 | 0 |
| 1717189200 | 648.6099 | -8.34 | -1.27 | 654.9284 | 662.342 | 645.9983 | 0 |
| 1717102800 | 656.9503 | -10.62 | -1.59 | 665.9646 | 668.83 | 654.0017 | 0 |
| 1717016400 | 667.5653 | -5.48 | -0.81 | 675.4844 | 679.1912 | 666.8071 | 0 |
| 1716930000 | 673.0413 | 18.45 | 2.82 | 663.01599 | 673.1255 | 662.679 | 0 |
| 1716584400 | 654.5914 | 7.08 | 1.09 | 645.8298 | 657.45579 | 641.5333 | 0 |
| 1716498000 | 647.51469 | -5.9 | -0.90 | 651.727 | 662.5105 | 643.8922 | 0 |
| 1716411600 | 653.412 | -8.51 | -1.29 | 653.412 | 660.4886 | 651.6428 | 0 |
| 1716325200 | 661.9208 | -5.98 | -0.90 | 663.77419 | 665.7961 | 654.2544 | 0 |
| 1716238800 | 667.9023 | -2.53 | -0.38 | 672.8728 | 674.8104 | 662.93179 | 0 |
| 1715979600 | 670.4297 | 6.91 | 1.04 | 666.3858 | 670.5139 | 662.0893 | 0 |
| 1715893200 | 663.52149 | 4.8 | 0.73 | 661.4153 | 667.9865 | 655.0969 | 0 |
| 1715806800 | 658.7195 | 4.47 | 0.68 | 658.7195 | 659.6462 | 643.3867 | 0 |
| 1715720400 | 654.2544 | -8.17 | -1.23 | 662.1735 | 663.69 | 651.3058 | 0 |
| 1715634000 | 662.4263 | 6.18 | 0.94 | 655.8551 | 665.4591 | 655.8551 | 0 |
| 1715374800 | 656.2426 | -9.25 | -1.39 | 668.711 | 670.1601 | 655.97299 | 0 |
| 1715288400 | 665.4928 | 1.48 | 0.22 | 667.0598 | 669.8568 | 662.5442 | 0 |
| 1715202000 | 664.0101 | 4.16 | 0.63 | 652.23249 | 665.2906 | 646.9419 | 0 |
| 1715115600 | 659.8484 | -1.31 | -0.20 | 660.4212 | 665.3075 | 653.0413 | 0 |
| 1715029200 | 661.1626 | 3.2 | 0.49 | 663.52149 | 666.2174 | 656.866 | 0 |
| 1714770000 | 657.96119 | -7.41 | -1.11 | 668.66049 | 670.5139 | 657.45579 | 0 |
| 1714683600 | 665.3749 | -1.01 | -0.15 | 669.67139 | 672.957 | 660.6571 | 0 |
| 1714597200 | 666.3858 | -23.59 | -3.42 | 682.1398 | 687.1104 | 664.1955 | 0 |
| 1714510800 | 689.9747 | -6.23 | -0.90 | 696.7987 | 701.6849 | 681.9714 | 0 |
| 1714424400 | 696.2089 | -9.6 | -1.36 | 700.4212 | 706.9082 | 694.2713 | 0 |
| 1714165200 | 705.813 | 1.77 | 0.25 | 708.0876 | 711.3732 | 702.2746 | 0 |
| 1714078800 | 704.0438 | 6.23 | 0.89 | 698.7363 | 704.3808 | 690.9014 | 0 |
| 1713992400 | 697.8096 | -4.63 | -0.66 | 703.0329 | 704.2965 | 694.524 | 0 |
| 1713906000 | 702.4431 | 12.22 | 1.77 | 692.3336 | 702.7801 | 681.4659 | 0 |
| 1713819600 | 690.2275 | -1.6 | -0.23 | 680.7919 | 693.0918 | 680.2864 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
