DJ Commodity Index Feeder Cattle ER (DJCIFCP)
DOWI
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| 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 |
|---|---|---|---|---|---|---|---|
| 1741298400 | 103.1058 | -0.73 | -0.71 | 103.7919 | 103.7919 | 102.711 | 0 |
| 1741212000 | 103.8389 | 1.37 | 1.34 | 102.4479 | 103.9517 | 102.4479 | 0 |
| 1741125600 | 102.4667 | 0.2 | 0.19 | 102.2787 | 102.5889 | 100.4177 | 0 |
| 1741039200 | 102.2693 | -0.32 | -0.31 | 102.6359 | 102.7581 | 101.2825 | 0 |
| 1740780000 | 102.5889 | -1.02 | -0.98 | 103.5946 | 104.0739 | 102.5889 | 0 |
| 1740693600 | 103.604 | 0.77 | 0.75 | 102.8333 | 103.8296 | 102.8333 | 0 |
| 1740607200 | 102.8333 | -0.17 | -0.16 | 102.9367 | 103.2939 | 102.4292 | 0 |
| 1740520800 | 103.0025 | 0.61 | 0.60 | 102.2694 | 103.3221 | 102.2694 | 0 |
| 1740434400 | 102.3916 | 1.85 | 1.84 | 100.587 | 102.4856 | 100.587 | 0 |
| 1740175200 | 100.5401 | 0.31 | 0.31 | 100.1453 | 100.9066 | 100.1453 | 0 |
| 1740088800 | 100.2299 | -0.75 | -0.74 | 100.9818 | 100.9818 | 99.6378 | 0 |
| 1740002400 | 100.9818 | -0.27 | -0.27 | 101.1698 | 101.4988 | 100.7187 | 0 |
| 1739916000 | 101.2544 | 0.85 | 0.84 | 100.1641 | 101.292 | 100.0701 | 0 |
| 1739570400 | 100.4084 | -0.34 | -0.34 | 100.7468 | 101.1322 | 100.0137 | 0 |
| 1739484000 | 100.7487 | 1.11 | 1.12 | 99.7017 | 100.8427 | 99.2486 | 0 |
| 1739397600 | 99.634 | -0.07 | -0.07 | 99.6095 | 100.0044 | 99.2579 | 0 |
| 1739311200 | 99.7017 | -1.16 | -1.15 | 100.7867 | 100.7867 | 98.9984 | 0 |
| 1739224800 | 100.8637 | 1.17 | 1.17 | 99.5948 | 100.8976 | 99.5196 | 0 |
| 1738965600 | 99.6982 | -0.21 | -0.21 | 99.7452 | 100.0553 | 99.435 | 0 |
| 1738879200 | 99.9049 | -1.98 | -1.95 | 101.7848 | 101.7848 | 99.294 | 0 |
| 1738792800 | 101.8882 | 0.85 | 0.84 | 100.8543 | 102.0668 | 100.5911 | 0 |
| 1738706400 | 101.0423 | -0.59 | -0.58 | 101.7002 | 102.0104 | 100.4783 | 0 |
| 1738620000 | 101.6344 | -2.27 | -2.19 | 103.6646 | 103.9936 | 101.4652 | 0 |
| 1738360800 | 103.909 | 1.12 | 1.09 | 102.7153 | 104.2004 | 102.4521 | 0 |
| 1738274400 | 102.7905 | -0.6 | -0.58 | 103.4954 | 104.0406 | 102.2641 | 0 |
| 1738188000 | 103.392 | -1.39 | -1.33 | 104.6139 | 105.1591 | 103.298 | 0 |
| 1738101600 | 104.7831 | 1.23 | 1.19 | 103.486 | 104.8207 | 103.486 | 0 |
| 1738015200 | 103.5518 | -0.47 | -0.45 | 103.9842 | 104.9617 | 103.0067 | 0 |
| 1737756000 | 104.0218 | 0.87 | 0.85 | 103.0443 | 104.238 | 102.9409 | 0 |
| 1737669600 | 103.1477 | 0.26 | 0.26 | 102.6683 | 103.2605 | 102.2077 | 0 |
| 1737583200 | 102.8845 | 2.4 | 2.39 | 100.4783 | 102.8939 | 100.4783 | 0 |
| 1737496800 | 100.4877 | -0.44 | -0.44 | 100.7791 | 101.4558 | 100.2997 | 0 |
| 1737151200 | 100.9295 | 0.27 | 0.27 | 100.6569 | 101.1645 | 100.0365 | 0 |
| 1737064800 | 100.6569 | -0.84 | -0.82 | 101.437 | 101.437 | 99.9049 | 0 |
| 1736978400 | 101.4933 | 0.7 | 0.69 | 100.8354 | 101.5779 | 100.7038 | 0 |
| 1736892000 | 100.7978 | 0.08 | 0.08 | 100.7226 | 101.2302 | 100.1868 | 0 |
| 1736805600 | 100.7132 | -0.6 | -0.59 | 101.2866 | 101.5216 | 100.5535 | 0 |
| 1736546400 | 101.3148 | 1.73 | 1.74 | 100.873 | 101.8693 | 100.2996 | 0 |
| 1736373600 | 99.5853 | -1.15 | -1.14 | 100.732 | 101.0046 | 99.1153 | 0 |
| 1736287200 | 100.732 | 0.84 | 0.84 | 99.839 | 101.0515 | 99.7356 | 0 |
| 1736200800 | 99.8954 | 0.63 | 0.63 | 99.3221 | 100.2996 | 99.3221 | 0 |
| 1735941600 | 99.2657 | -0.88 | -0.88 | 100.0834 | 100.5064 | 98.9837 | 0 |
| 1735855200 | 100.1492 | 1.19 | 1.21 | 98.8709 | 100.356 | 98.8709 | 0 |
| 1735682400 | 98.9555 | 0.75 | 0.77 | 98.1472 | 98.9837 | 98.025 | 0 |
| 1735596000 | 98.2036 | 0.16 | 0.16 | 97.9592 | 98.4198 | 97.6678 | 0 |
| 1735336800 | 98.0438 | 0.41 | 0.42 | 97.5644 | 98.119 | 97.2543 | 0 |
| 1735250400 | 97.6302 | 1.64 | 1.70 | 95.8726 | 97.6584 | 95.8726 | 0 |
| 1735077600 | 95.9948 | -0.27 | -0.28 | 96.2485 | 96.3425 | 95.8538 | 0 |
| 1734991200 | 96.2673 | 0.01 | 0.01 | 96.1827 | 96.5493 | 96.0136 | 0 |
| 1734732000 | 96.2579 | 0.54 | 0.56 | 95.7128 | 96.4083 | 95.6 | 0 |
| 1734645600 | 95.7222 | -1.02 | -1.05 | 96.7655 | 96.7655 | 95.4966 | 0 |
| 1734559200 | 96.7373 | -0.31 | -0.32 | 97.1039 | 97.2825 | 96.4835 | 0 |
| 1734472800 | 97.0475 | 0.78 | 0.81 | 96.3895 | 97.1603 | 96.1452 | 0 |
| 1734386400 | 96.2673 | -0.68 | -0.70 | 96.8783 | 97.4141 | 96.2298 | 0 |
| 1734127200 | 96.9441 | -0.25 | -0.26 | 97.2167 | 97.4141 | 96.4459 | 0 |
| 1734040800 | 97.196 | -0.29 | -0.30 | 97.51 | 98.0308 | 97.1377 | 0 |
| 1733954400 | 97.4855 | 0.67 | 0.70 | 96.816 | 97.5833 | 96.5866 | 0 |
| 1733868000 | 96.8123 | 0.74 | 0.77 | 96.1333 | 97.1282 | 95.9809 | 0 |
| 1733781600 | 96.0769 | -0.15 | -0.15 | 96.1013 | 96.7179 | 96.0111 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
