DJ Commodity Index Feeder Cattle (DJCIFC)
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 | 313.1041 | -2.79 | -0.88 | 315.6834 | 317.0175 | 312.2146 | 0 |
| 1735855200 | 315.8909 | 3.77 | 1.21 | 311.8589 | 316.54309 | 311.8589 | 0 |
| 1735682400 | 312.1257 | 2.37 | 0.77 | 309.576 | 312.2146 | 309.1906 | 0 |
| 1735596000 | 309.7539 | 0.5 | 0.16 | 308.98309 | 310.43579 | 308.064 | 0 |
| 1735336800 | 309.2499 | 1.3 | 0.42 | 307.7379 | 309.4871 | 306.75959 | 0 |
| 1735250400 | 307.9454 | 5.16 | 1.70 | 302.4014 | 308.0344 | 302.4014 | 0 |
| 1735077600 | 302.7868 | -0.86 | -0.28 | 303.5873 | 303.8838 | 302.3421 | 0 |
| 1734991200 | 303.64659 | 0.03 | 0.01 | 303.3798 | 304.536 | 302.84609 | 0 |
| 1734732000 | 303.617 | 1.69 | 0.56 | 301.8974 | 304.0913 | 301.5417 | 0 |
| 1734645600 | 301.9271 | -3.2 | -1.05 | 305.2179 | 305.2179 | 301.2155 | 0 |
| 1734559200 | 305.129 | -0.98 | -0.32 | 306.28519 | 306.8485 | 304.3285 | 0 |
| 1734472800 | 306.1073 | 2.46 | 0.81 | 304.032 | 306.4631 | 303.26119 | 0 |
| 1734386400 | 303.64659 | -2.13 | -0.70 | 305.57369 | 307.2636 | 303.528 | 0 |
| 1734127200 | 305.7812 | -0.77 | -0.25 | 306.641 | 307.2636 | 304.2099 | 0 |
| 1734040800 | 306.552 | -0.91 | -0.30 | 307.5897 | 309.161 | 306.4038 | 0 |
| 1733954400 | 307.4592 | 2.23 | 0.73 | 305.2772 | 307.7616 | 304.5597 | 0 |
| 1733868000 | 305.2298 | 2.31 | 0.76 | 302.9232 | 306.19029 | 302.4844 | 0 |
| 1733781600 | 302.9173 | -0.56 | -0.18 | 302.8343 | 304.76729 | 302.6505 | 0 |
| 1733522400 | 303.4747 | 1.37 | 0.45 | 301.9982 | 304.115 | 301.9982 | 0 |
| 1733436000 | 302.105 | -2.7 | -0.89 | 304.7139 | 305.87009 | 301.8678 | 0 |
| 1733349600 | 304.8028 | -2.58 | -0.84 | 307.5007 | 307.7676 | 304.35809 | 0 |
| 1733263200 | 307.3822 | 2.79 | 0.91 | 304.5953 | 309.0127 | 304.5953 | 0 |
| 1733176800 | 304.5953 | -2.79 | -0.91 | 307.7083 | 309.7243 | 303.26119 | 0 |
| 1732917600 | 307.3822 | 0.24 | 0.08 | 306.8782 | 308.568 | 306.1666 | 0 |
| 1732744800 | 307.145 | 0.71 | 0.23 | 306.0777 | 308.153 | 305.4254 | 0 |
| 1732658400 | 306.4334 | 3.47 | 1.14 | 302.9647 | 307.56 | 302.93509 | 0 |
| 1732572000 | 302.9647 | 1.25 | 0.41 | 301.5713 | 307.6786 | 301.5713 | 0 |
| 1732312800 | 301.7195 | 0.98 | 0.33 | 300.5633 | 302.84609 | 300.2075 | 0 |
| 1732226400 | 300.7412 | 1.39 | 0.47 | 299.2292 | 301.1562 | 299.0513 | 0 |
| 1732140000 | 299.3478 | 0.74 | 0.25 | 298.8438 | 299.6739 | 298.2805 | 0 |
| 1732053600 | 298.6066 | 2.61 | 0.88 | 295.879 | 299.2885 | 295.4936 | 0 |
| 1731967200 | 295.99759 | 3.2 | 1.09 | 293.1811 | 296.2645 | 292.4993 | 0 |
| 1731708000 | 292.7957 | 4.27 | 1.48 | 288.4079 | 294.3374 | 288.4079 | 0 |
| 1731621600 | 288.5265 | -0.24 | -0.08 | 288.9416 | 290.3054 | 287.8446 | 0 |
| 1731535200 | 288.76369 | -0.21 | -0.07 | 288.8527 | 289.831 | 288.2004 | 0 |
| 1731448800 | 288.9712 | 1.78 | 0.62 | 287.2814 | 289.23809 | 286.6884 | 0 |
| 1731362400 | 287.1924 | 0.89 | 0.31 | 286.303 | 287.4296 | 284.7613 | 0 |
| 1731103200 | 286.303 | -3.62 | -1.25 | 289.7421 | 289.7421 | 284.9392 | 0 |
| 1731016800 | 289.92 | 0.27 | 0.09 | 289.3863 | 290.6018 | 288.6155 | 0 |
| 1730930400 | 289.6531 | 2.05 | 0.71 | 287.3999 | 291.13549 | 287.3999 | 0 |
| 1730844000 | 287.6075 | 0.21 | 0.07 | 287.4889 | 288.6748 | 286.3623 | 0 |
| 1730757600 | 287.3999 | -1.13 | -0.39 | 288.4079 | 288.6748 | 286.1844 | 0 |
| 1730494800 | 288.5265 | 1.84 | 0.64 | 286.1844 | 289.2677 | 284.0795 | 0 |
| 1730408400 | 286.6884 | -0.33 | -0.11 | 286.9552 | 288.1708 | 284.4649 | 0 |
| 1730322000 | 287.0145 | -2.02 | -0.70 | 289.3863 | 289.3863 | 285.5618 | 0 |
| 1730235600 | 289.0305 | -3.71 | -1.27 | 292.855 | 293.2701 | 288.8527 | 0 |
| 1730149200 | 292.7364 | 1.51 | 0.52 | 291.2837 | 292.9143 | 290.66109 | 0 |
| 1729890000 | 291.2244 | 0.27 | 0.09 | 291.1651 | 292.1138 | 289.53449 | 0 |
| 1729803600 | 290.9576 | 1.42 | 0.49 | 289.14909 | 291.4913 | 289.14909 | 0 |
| 1729717200 | 289.53449 | -2.19 | -0.75 | 291.78769 | 292.6178 | 288.6451 | 0 |
| 1729630800 | 291.7284 | 2.31 | 0.80 | 289.6531 | 292.0249 | 289.0602 | 0 |
| 1729544400 | 289.416 | -1.1 | -0.38 | 291.13549 | 291.1651 | 289.2677 | 0 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
