DJ Commodity Index Feeder Cattle (DJCIFC)
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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 290.5129 | 2.22 | 0.77 | 288.319 | 291.9063 | 288.319 | 0 |
| 1729198800 | 288.2894 | -0.21 | -0.07 | 288.5858 | 290.7797 | 287.6075 | 0 |
| 1729112400 | 288.4969 | -1.1 | -0.38 | 289.62349 | 289.92 | 287.8743 | 0 |
| 1729026000 | 289.5938 | -3.91 | -1.33 | 293.6259 | 293.77409 | 288.9712 | 0 |
| 1728939600 | 293.5073 | 0.68 | 0.23 | 293.2108 | 294.7228 | 292.5586 | 0 |
| 1728680400 | 292.8254 | -1.07 | -0.37 | 293.1515 | 293.8334 | 292.7364 | 0 |
| 1728594000 | 293.8986 | 0.85 | 0.29 | 292.2443 | 293.9757 | 290.97539 | 0 |
| 1728507600 | 293.0507 | -2.59 | -0.88 | 294.79989 | 295.29199 | 291.7462 | 0 |
| 1728421200 | 295.6419 | 0.72 | 0.25 | 294.0528 | 295.8731 | 293.1752 | 0 |
| 1728334800 | 294.9185 | -0.84 | -0.28 | 294.45 | 295.298 | 293.6911 | 0 |
| 1728075600 | 295.76049 | 1.6 | 0.54 | 294.2484 | 296.0569 | 293.38869 | 0 |
| 1727989200 | 294.15949 | -0.42 | -0.14 | 294.7524 | 295.5529 | 292.7068 | 0 |
| 1727902800 | 294.57459 | 4.27 | 1.47 | 290.1571 | 294.90069 | 290.1571 | 0 |
| 1727816400 | 290.3054 | -0.27 | -0.09 | 290.42399 | 291.9953 | 289.0898 | 0 |
| 1727730000 | 290.5722 | -1.07 | -0.37 | 291.3727 | 292.351 | 289.5938 | 0 |
| 1727470800 | 291.6395 | 1.1 | 0.38 | 290.5129 | 292.8847 | 290.1868 | 0 |
| 1727384400 | 290.5425 | 1.16 | 0.40 | 289.416 | 290.839 | 286.5698 | 0 |
| 1727298000 | 289.3863 | 0.77 | 0.27 | 288.6451 | 290.0385 | 288.11149 | 0 |
| 1727211600 | 288.6155 | 0.74 | 0.26 | 287.8743 | 289.8607 | 287.0145 | 0 |
| 1727125200 | 287.8743 | 1.19 | 0.41 | 286.7181 | 288.43759 | 286.1548 | 0 |
| 1726866000 | 286.6884 | 0.53 | 0.19 | 286.21409 | 287.9929 | 284.61309 | 0 |
| 1726779600 | 286.1548 | 3.32 | 1.17 | 282.38959 | 286.6588 | 282.38959 | 0 |
| 1726693200 | 282.8343 | 0.21 | 0.07 | 282.5971 | 283.1307 | 281.64839 | 0 |
| 1726606800 | 282.6267 | 2.94 | 1.05 | 279.3655 | 282.7157 | 279.3655 | 0 |
| 1726520400 | 279.6917 | 0.71 | 0.26 | 278.9208 | 281.1147 | 278.5354 | 0 |
| 1726261200 | 278.9801 | -1.49 | -0.53 | 279.247 | 280.9072 | 278.0907 | 0 |
| 1726174800 | 280.4744 | 1.3 | 0.47 | 278.3516 | 281.3638 | 278.3516 | 0 |
| 1726088400 | 279.1699 | 1.41 | 0.51 | 276.9345 | 279.7391 | 275.0964 | 0 |
| 1726002000 | 277.75869 | 0.06 | 0.02 | 276.9819 | 279.0039 | 276.24669 | 0 |
| 1725915600 | 277.6994 | 3.49 | 1.27 | 273.1871 | 278.5176 | 271.4913 | 0 |
| 1725656400 | 274.2069 | -3.59 | -1.29 | 278.1797 | 279.8103 | 273.28789 | 0 |
| 1725570000 | 277.7942 | -3.94 | -1.40 | 281.58909 | 281.58909 | 276.9938 | 0 |
| 1725483600 | 281.7373 | -2.19 | -0.77 | 283.81259 | 284.0498 | 281.2333 | 0 |
| 1725397200 | 283.9312 | 1.93 | 0.68 | 281.9449 | 284.7613 | 280.87759 | 0 |
| 1725051600 | 282.0042 | 1.66 | 0.59 | 280.67 | 283.19 | 280.3736 | 0 |
| 1724965200 | 280.3439 | -2.61 | -0.92 | 282.9232 | 282.9232 | 280.13639 | 0 |
| 1724878800 | 282.9529 | 1.01 | 0.36 | 282.68599 | 284.0202 | 280.87759 | 0 |
| 1724792400 | 281.9449 | 0.62 | 0.22 | 281.6187 | 284.3759 | 281.1444 | 0 |
| 1724706000 | 281.3223 | 3.68 | 1.32 | 277.9425 | 283.0418 | 276.31189 | 0 |
| 1724446800 | 277.646 | 0.06 | 0.02 | 277.7942 | 279.6324 | 277.34949 | 0 |
| 1724360400 | 277.5867 | 3.08 | 1.12 | 274.74059 | 279.3655 | 274.2366 | 0 |
| 1724274000 | 274.5034 | -0.18 | -0.06 | 274.32549 | 275.4225 | 272.01299 | 0 |
| 1724187600 | 274.6813 | -4.68 | -1.68 | 279.7213 | 280.5811 | 272.606 | 0 |
| 1724101200 | 279.3655 | 0 | 0.00 | 279.8103 | 281.3816 | 278.47609 | 0 |
| 1723842000 | 279.3655 | -6.2 | -2.17 | 285.6804 | 285.6804 | 277.646 | 0 |
| 1723755600 | 285.5618 | -1.48 | -0.52 | 287.1035 | 288.7044 | 284.9689 | 0 |
| 1723669200 | 287.0442 | 2.25 | 0.79 | 284.5242 | 287.8743 | 284.4945 | 0 |
| 1723582800 | 284.791 | 2.43 | 0.86 | 281.9152 | 284.9689 | 281.0258 | 0 |
| 1723496400 | 282.3599 | -2.48 | -0.87 | 284.7791 | 285.9354 | 281.8737 | 0 |
| 1723237200 | 284.83839 | 3.97 | 1.41 | 280.5455 | 285.7397 | 279.7688 | 0 |
| 1723150800 | 280.8716 | -2.03 | -0.72 | 282.94099 | 283.80079 | 280.1779 | 0 |
| 1723064400 | 282.9054 | -2.36 | -0.83 | 284.92739 | 287.72609 | 282.8758 | 0 |
| 1722978000 | 285.2653 | -1.25 | -0.43 | 286.0955 | 288.4672 | 282.5674 | 0 |
| 1722891600 | 286.51049 | -7.15 | -2.43 | 294.2781 | 294.2781 | 283.3086 | 0 |
| 1722632400 | 293.6555 | -4.71 | -1.58 | 298.6066 | 298.6066 | 289.6531 | 0 |
| 1722546000 | 298.3694 | -6.52 | -2.14 | 304.8918 | 304.8918 | 297.48 | 0 |
| 1722459600 | 304.8918 | 0.3 | 0.10 | 304.7139 | 305.7516 | 303.1723 | 0 |
| 1722373200 | 304.5953 | 0.83 | 0.27 | 303.6763 | 305.3365 | 302.52 | 0 |
| 1722286800 | 303.7652 | -3.62 | -1.18 | 307.8565 | 308.8052 | 302.4904 | 0 |
| 1722027600 | 307.3822 | 1.81 | 0.59 | 305.8405 | 308.5384 | 305.5144 | 0 |
| 1721941200 | 305.57369 | 1.04 | 0.34 | 304.4174 | 306.9078 | 302.7275 | 0 |
| 1721854800 | 304.536 | -1.99 | -0.65 | 306.67059 | 306.8782 | 303.64659 | 0 |
| 1721768400 | 306.5224 | 2.64 | 0.87 | 304.1803 | 307.2043 | 303.0833 | 0 |
| 1721677800 | 303.8838 | 0.86 | 0.28 | 303.32049 | 306.5817 | 303.32049 | 0 |
| 1721422800 | 303.024 | -1.51 | -0.50 | 304.77319 | 304.77319 | 302.2532 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
