DJ Commodity Index Crude Oil TR (DJCICLT)
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 |
|---|---|---|---|---|---|---|---|
| 1737583200 | 176.8746 | -1.1 | -0.62 | 177.0855 | 179.2423 | 176.5932 | 0 |
| 1737496800 | 177.9789 | -3.31 | -1.83 | 179.1744 | 179.4791 | 175.9396 | 0 |
| 1737151200 | 181.2921 | -1.15 | -0.63 | 183.4476 | 184.0099 | 180.7767 | 0 |
| 1737064800 | 182.4421 | -1.95 | -1.06 | 184.6207 | 184.7847 | 180.2634 | 0 |
| 1736978400 | 184.3881 | 5.46 | 3.05 | 179.7971 | 184.8332 | 178.4151 | 0 |
| 1736892000 | 178.9326 | -2.43 | -1.34 | 180.5579 | 181.7395 | 178.5964 | 0 |
| 1736805600 | 181.3673 | 4.44 | 2.51 | 180.1765 | 182.079 | 178.4879 | 0 |
| 1736546400 | 176.9231 | 7.53 | 4.44 | 172.6543 | 179.6375 | 172.5291 | 0 |
| 1736373600 | 169.3971 | -2.31 | -1.35 | 173.0948 | 173.9961 | 169.1198 | 0 |
| 1736287200 | 171.7111 | 1.64 | 0.96 | 169.2848 | 172.2195 | 168.9844 | 0 |
| 1736200800 | 170.0736 | -0.7 | -0.41 | 170.1429 | 173.2852 | 169.1494 | 0 |
| 1735941600 | 170.7755 | 1.94 | 1.15 | 169.1356 | 171.7225 | 167.9808 | 0 |
| 1735855200 | 168.8385 | 3.2 | 1.93 | 166.04409 | 170.2704 | 165.8132 | 0 |
| 1735682400 | 165.6355 | 1.61 | 0.98 | 164.9429 | 166.3051 | 163.673 | 0 |
| 1735596000 | 164.023 | 1.14 | 0.70 | 162.84559 | 165.2004 | 162.1068 | 0 |
| 1735336800 | 162.88 | 2.07 | 1.29 | 161.103 | 163.2954 | 160.7569 | 0 |
| 1735250400 | 160.8071 | -1.09 | -0.67 | 162.3992 | 163.22989 | 160.0225 | 0 |
| 1735077600 | 161.8994 | 2.12 | 1.33 | 160.8382 | 162.4531 | 160.3768 | 0 |
| 1734991200 | 159.7811 | -0.43 | -0.27 | 160.6346 | 161.3266 | 158.2356 | 0 |
| 1734732000 | 160.2084 | 0.23 | 0.14 | 159.3322 | 161.0616 | 157.8795 | 0 |
| 1734645600 | 159.9819 | -1.39 | -0.86 | 160.1663 | 162.7255 | 159.5438 | 0 |
| 1734559200 | 161.3692 | 0.78 | 0.49 | 161.53049 | 163.2365 | 161.3231 | 0 |
| 1734472800 | 160.5893 | -1.59 | -0.98 | 161.0734 | 161.1656 | 158.72229 | 0 |
| 1734386400 | 162.1836 | -1 | -0.61 | 162.5063 | 163.0594 | 161.3308 | 0 |
| 1734127200 | 163.185 | 2.78 | 1.74 | 160.8119 | 163.4154 | 160.3741 | 0 |
| 1734040800 | 160.4011 | -0.65 | -0.40 | 161.4367 | 161.9292 | 158.4128 | 0 |
| 1733954400 | 161.0491 | 3.88 | 2.47 | 157.64769 | 161.3295 | 157.5006 | 0 |
| 1733868000 | 157.1737 | 0.4 | 0.25 | 156.3334 | 158.25739 | 155.2636 | 0 |
| 1733781600 | 156.7783 | 2.85 | 1.85 | 156.2416 | 157.8701 | 155.6269 | 0 |
| 1733522400 | 153.92779 | -2.64 | -1.69 | 156.5858 | 156.7003 | 153.5383 | 0 |
| 1733436000 | 156.5666 | -0.48 | -0.31 | 157.52879 | 158.4452 | 155.81049 | 0 |
| 1733349600 | 157.0513 | -3.07 | -1.92 | 160.55619 | 161.5412 | 156.9597 | 0 |
| 1733263200 | 160.1241 | 4.16 | 2.67 | 157.10069 | 160.8342 | 157.0549 | 0 |
| 1733176800 | 155.9592 | 0.22 | 0.14 | 157.3563 | 158.2723 | 155.1119 | 0 |
| 1732917600 | 155.7413 | -1.75 | -1.11 | 157.9848 | 159.54159 | 155.6039 | 0 |
| 1732744800 | 157.4881 | -0.03 | -0.02 | 157.8085 | 158.7698 | 156.06899 | 0 |
| 1732658400 | 157.5144 | -0.3 | -0.19 | 158.4298 | 160.787 | 155.7752 | 0 |
| 1732572000 | 157.8153 | -5.18 | -3.18 | 161.2477 | 163.0096 | 157.3577 | 0 |
| 1732312800 | 162.995 | 2.65 | 1.65 | 161.6226 | 163.5439 | 158.5346 | 0 |
| 1732226400 | 160.34469 | 3.08 | 1.96 | 158.99529 | 160.98509 | 158.83519 | 0 |
| 1732140000 | 157.2606 | -1.17 | -0.74 | 159.13579 | 159.9819 | 157.00899 | 0 |
| 1732053600 | 158.4301 | 0.34 | 0.21 | 157.78989 | 159.4591 | 156.6467 | 0 |
| 1731967200 | 158.0906 | 5.09 | 3.32 | 153.56379 | 158.5935 | 152.39779 | 0 |
| 1731708000 | 153.0041 | -3.55 | -2.27 | 154.3754 | 156.5922 | 152.5242 | 0 |
| 1731621600 | 156.55009 | 0.53 | 0.34 | 155.9103 | 158.1954 | 155.2019 | 0 |
| 1731535200 | 156.0189 | 0.67 | 0.43 | 155.1328 | 156.9598 | 152.6619 | 0 |
| 1731448800 | 155.3465 | 0.16 | 0.10 | 155.5291 | 157.5833 | 154.5431 | 0 |
| 1731362400 | 155.1904 | -5.13 | -3.20 | 160.4648 | 160.73849 | 154.8938 | 0 |
| 1731103200 | 160.323 | -4.43 | -2.69 | 162.6928 | 163.0756 | 159.38409 | 0 |
| 1731016800 | 164.75049 | 1.57 | 0.96 | 162.9753 | 165.8202 | 160.927 | 0 |
| 1730930400 | 163.1827 | -0.62 | -0.38 | 161.0891 | 165.299 | 158.8135 | 0 |
| 1730844000 | 163.7995 | 1.11 | 0.68 | 162.9121 | 165.3467 | 162.4798 | 0 |
| 1730757600 | 162.68719 | 4.5 | 2.84 | 161.8226 | 163.3924 | 160.7989 | 0 |
| 1730494800 | 158.1913 | 0.59 | 0.37 | 160.7611 | 162.4668 | 157.8956 | 0 |
| 1730408400 | 157.603 | 1.61 | 1.03 | 156.55699 | 158.649 | 155.3291 | 0 |
| 1730322000 | 155.9916 | 3.18 | 2.08 | 153.7407 | 157.2194 | 153.6043 | 0 |
| 1730235600 | 152.81209 | -0.28 | -0.18 | 153.6533 | 155.7448 | 151.7209 | 0 |
| 1730149200 | 153.0885 | -10.01 | -6.14 | 156.0435 | 156.3617 | 152.2247 | 0 |
| 1729890000 | 163.0965 | 3.63 | 2.28 | 160.0063 | 163.3919 | 159.052 | 0 |
| 1729803600 | 159.4636 | -1.37 | -0.85 | 163.0533 | 164.3483 | 158.5549 | 0 |
| 1729717200 | 160.82919 | -2.09 | -1.28 | 161.965 | 162.3966 | 159.3981 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
