DJ Commodity Index Feeder Cattle ER (DJCIFCP)
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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 92.0255 | 0.7 | 0.77 | 91.3305 | 92.4669 | 91.3305 | 0 |
| 1729198800 | 91.3211 | -0.07 | -0.07 | 91.415 | 92.11 | 91.1051 | 0 |
| 1729112400 | 91.3869 | -0.35 | -0.38 | 91.7437 | 91.8377 | 91.1897 | 0 |
| 1729026000 | 91.7344 | -1.24 | -1.33 | 93.0116 | 93.0585 | 91.5371 | 0 |
| 1728939600 | 92.974 | 0.22 | 0.24 | 92.8801 | 93.359 | 92.6735 | 0 |
| 1728680400 | 92.7545 | -0.14 | -0.16 | 92.8763 | 93.0975 | 92.7301 | 0 |
| 1728594000 | 92.8988 | 0.45 | 0.49 | 92.3882 | 92.9381 | 91.9898 | 0 |
| 1728507600 | 92.4461 | -0.6 | -0.65 | 92.9872 | 93.1495 | 92.0355 | 0 |
| 1728421200 | 93.0505 | 0.44 | 0.47 | 92.5497 | 93.1287 | 92.2537 | 0 |
| 1728334800 | 92.6147 | -0.03 | -0.03 | 92.5961 | 92.8561 | 92.299 | 0 |
| 1728075600 | 92.6426 | 0.5 | 0.54 | 92.1689 | 92.7354 | 91.8996 | 0 |
| 1727989200 | 92.1411 | -0.13 | -0.14 | 92.3268 | 92.5775 | 91.686 | 0 |
| 1727902800 | 92.2711 | 1.34 | 1.47 | 90.8874 | 92.3732 | 90.8874 | 0 |
| 1727816400 | 90.9338 | -0.08 | -0.09 | 90.971 | 91.4632 | 90.5531 | 0 |
| 1727730000 | 91.0174 | -0.33 | -0.37 | 91.2682 | 91.5746 | 90.711 | 0 |
| 1727470800 | 91.3517 | 0.34 | 0.38 | 90.9988 | 91.7418 | 90.8967 | 0 |
| 1727384400 | 91.0081 | 0.36 | 0.40 | 90.6552 | 91.101 | 89.7637 | 0 |
| 1727298000 | 90.646 | 0.24 | 0.27 | 90.4138 | 90.8503 | 90.2466 | 0 |
| 1727211600 | 90.4045 | 0.23 | 0.26 | 90.1723 | 90.7945 | 89.903 | 0 |
| 1727125200 | 90.1723 | 0.37 | 0.41 | 89.8102 | 90.3488 | 89.6337 | 0 |
| 1726866000 | 89.8009 | 0.17 | 0.19 | 89.6523 | 90.2095 | 89.1508 | 0 |
| 1726779600 | 89.6337 | 1.04 | 1.17 | 88.4543 | 89.7916 | 88.4543 | 0 |
| 1726693200 | 88.5936 | 0.06 | 0.07 | 88.5193 | 88.6865 | 88.2222 | 0 |
| 1726606800 | 88.5286 | 0.92 | 1.05 | 87.5071 | 88.5565 | 87.5071 | 0 |
| 1726520400 | 87.6093 | 0.22 | 0.25 | 87.3678 | 88.055 | 87.2471 | 0 |
| 1726261200 | 87.39 | -0.19 | -0.22 | 87.4955 | 88.0305 | 87.1012 | 0 |
| 1726174800 | 87.5822 | 0.74 | 0.85 | 86.8426 | 87.8239 | 86.8426 | 0 |
| 1726088400 | 86.8444 | 0.7 | 0.81 | 86.1217 | 87.0191 | 85.5424 | 0 |
| 1726002000 | 86.1437 | 0.26 | 0.31 | 85.8906 | 86.5197 | 85.6577 | 0 |
| 1725915600 | 85.8815 | 1.27 | 1.50 | 84.5092 | 86.1742 | 84.0061 | 0 |
| 1725656400 | 84.6099 | -1.11 | -1.29 | 85.8357 | 86.3389 | 84.3263 | 0 |
| 1725570000 | 85.7168 | -1.22 | -1.40 | 86.8877 | 86.8877 | 85.4698 | 0 |
| 1725483600 | 86.9335 | -0.68 | -0.77 | 87.5738 | 87.647 | 86.778 | 0 |
| 1725397200 | 87.6104 | 0.59 | 0.68 | 86.9975 | 87.8666 | 86.6682 | 0 |
| 1725051600 | 87.0158 | 0.51 | 0.59 | 86.6042 | 87.3817 | 86.5127 | 0 |
| 1724965200 | 86.5035 | -0.81 | -0.92 | 87.2994 | 87.2994 | 86.4395 | 0 |
| 1724878800 | 87.3086 | 0.31 | 0.36 | 87.2262 | 87.6379 | 86.6682 | 0 |
| 1724792400 | 86.9975 | 0.19 | 0.22 | 86.8969 | 87.7477 | 86.7505 | 0 |
| 1724706000 | 86.8054 | 1.13 | 1.32 | 85.7625 | 87.336 | 85.2594 | 0 |
| 1724446800 | 85.6711 | 0.02 | 0.02 | 85.7168 | 86.284 | 85.5796 | 0 |
| 1724360400 | 85.6528 | 0.95 | 1.12 | 84.7746 | 86.2016 | 84.619 | 0 |
| 1724274000 | 84.7014 | -0.05 | -0.06 | 84.6465 | 84.985 | 83.9329 | 0 |
| 1724187600 | 84.7563 | -1.45 | -1.68 | 86.3114 | 86.5767 | 84.1159 | 0 |
| 1724101200 | 86.2016 | -0 | -0.00 | 86.3389 | 86.8237 | 85.9272 | 0 |
| 1723842000 | 86.2017 | -1.91 | -2.17 | 88.1502 | 88.1502 | 85.6711 | 0 |
| 1723755600 | 88.1136 | -0.46 | -0.52 | 88.5893 | 89.0833 | 87.9306 | 0 |
| 1723669200 | 88.571 | 0.7 | 0.80 | 87.7934 | 88.8271 | 87.7843 | 0 |
| 1723582800 | 87.8719 | 0.91 | 1.05 | 86.9552 | 87.9231 | 86.7032 | 0 |
| 1723496400 | 86.9607 | -0.64 | -0.73 | 87.7101 | 88.0657 | 86.8166 | 0 |
| 1723237200 | 87.5972 | 1.35 | 1.57 | 86.2481 | 87.8849 | 85.995 | 0 |
| 1723150800 | 86.2463 | -0.52 | -0.60 | 86.8318 | 87.1101 | 86.0171 | 0 |
| 1723064400 | 86.7682 | -0.66 | -0.76 | 87.4406 | 88.3038 | 86.7591 | 0 |
| 1722978000 | 87.4315 | -0.38 | -0.43 | 87.686 | 88.4129 | 86.6047 | 0 |
| 1722891600 | 87.8132 | -2.19 | -2.43 | 90.1939 | 90.1939 | 86.8318 | 0 |
| 1722632400 | 90.0031 | -1.44 | -1.58 | 91.5205 | 91.5205 | 88.7764 | 0 |
| 1722546000 | 91.4478 | -2 | -2.14 | 93.4469 | 93.4469 | 91.1752 | 0 |
| 1722459600 | 93.4469 | 0.09 | 0.10 | 93.3924 | 93.7104 | 92.9199 | 0 |
| 1722373200 | 93.356 | 0.25 | 0.27 | 93.0743 | 93.5832 | 92.72 | 0 |
| 1722286800 | 93.1016 | -1.11 | -1.18 | 94.3555 | 94.6463 | 92.7109 | 0 |
| 1722027600 | 94.2102 | 0.55 | 0.59 | 93.7377 | 94.5645 | 93.6377 | 0 |
| 1721941200 | 93.6559 | 0.32 | 0.34 | 93.3015 | 94.0648 | 92.7836 | 0 |
| 1721854800 | 93.3378 | -0.61 | -0.65 | 93.9921 | 94.0557 | 93.0652 | 0 |
| 1721768400 | 93.9466 | 0.81 | 0.87 | 93.2288 | 94.1556 | 92.8926 | 0 |
| 1721682000 | 93.1379 | 0.26 | 0.28 | 92.9653 | 93.9648 | 92.9653 | 0 |
| 1721422800 | 92.8744 | -0.46 | -0.50 | 93.4105 | 93.4105 | 92.6382 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
