DJ Commodity Index Feeder Cattle TR (DJCIFCT)
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 |
|---|---|---|---|---|---|---|---|
| 1735596000 | 141.7974 | 0.28 | 0.20 | 141.4445 | 142.1095 | 141.0239 | 0 |
| 1735336800 | 141.5164 | 0.61 | 0.44 | 140.8246 | 141.6249 | 140.3769 | 0 |
| 1735250400 | 140.90289 | 2.39 | 1.73 | 138.3665 | 140.9436 | 138.3665 | 0 |
| 1735077600 | 138.51 | -0.38 | -0.27 | 138.8761 | 139.01169 | 138.3066 | 0 |
| 1734991200 | 138.8868 | 0.06 | 0.05 | 138.7648 | 139.2936 | 138.5207 | 0 |
| 1734732000 | 138.8238 | 0.79 | 0.57 | 138.0377 | 139.04069 | 137.875 | 0 |
| 1734645600 | 138.03479 | -1.45 | -1.04 | 139.5392 | 139.5392 | 137.7096 | 0 |
| 1734559200 | 139.4819 | -0.43 | -0.31 | 140.0104 | 140.2679 | 139.11609 | 0 |
| 1734472800 | 139.9125 | 1.14 | 0.82 | 138.9641 | 140.0751 | 138.61179 | 0 |
| 1734386400 | 138.7715 | -0.93 | -0.66 | 139.65209 | 140.42429 | 138.7173 | 0 |
| 1734127200 | 139.69659 | -0.35 | -0.25 | 140.0893 | 140.3737 | 138.9788 | 0 |
| 1734040800 | 140.0427 | -0.4 | -0.29 | 140.4951 | 141.24539 | 139.9588 | 0 |
| 1733954400 | 140.443 | 0.99 | 0.71 | 139.4786 | 140.5838 | 139.148 | 0 |
| 1733868000 | 139.4564 | 1.08 | 0.78 | 138.4784 | 139.91149 | 138.25899 | 0 |
| 1733781600 | 138.3805 | -0.16 | -0.12 | 138.41569 | 139.3037 | 138.2858 | 0 |
| 1733522400 | 138.5404 | 0.77 | 0.56 | 137.8779 | 138.8649 | 137.8779 | 0 |
| 1733436000 | 137.7664 | -1.21 | -0.87 | 138.95599 | 139.4832 | 137.6582 | 0 |
| 1733349600 | 138.9794 | -1.16 | -0.83 | 140.20939 | 140.3311 | 138.7767 | 0 |
| 1733263200 | 140.1382 | 1.29 | 0.93 | 138.86779 | 140.88149 | 138.86779 | 0 |
| 1733176800 | 138.85069 | -1.22 | -0.87 | 140.2696 | 141.1885 | 138.2426 | 0 |
| 1732917600 | 140.0691 | 0.14 | 0.10 | 139.83949 | 140.6094 | 139.5153 | 0 |
| 1732744800 | 139.9266 | 0.34 | 0.24 | 139.4404 | 140.3857 | 139.1433 | 0 |
| 1732658400 | 139.58529 | 1.6 | 1.16 | 138.0054 | 140.0984 | 137.99189 | 0 |
| 1732572000 | 137.9884 | 0.62 | 0.45 | 137.3539 | 140.1352 | 137.3539 | 0 |
| 1732312800 | 137.3705 | 0.46 | 0.34 | 136.8441 | 137.8833 | 136.6821 | 0 |
| 1732226400 | 136.9082 | 0.65 | 0.48 | 136.2199 | 137.0971 | 136.1389 | 0 |
| 1732140000 | 136.2571 | 0.35 | 0.26 | 136.0277 | 136.40549 | 135.7713 | 0 |
| 1732053600 | 135.90289 | 1.2 | 0.89 | 134.6617 | 136.2132 | 134.4863 | 0 |
| 1731967200 | 134.699 | 1.51 | 1.13 | 133.41749 | 134.8205 | 133.1072 | 0 |
| 1731708000 | 133.1928 | 1.96 | 1.49 | 131.197 | 133.894 | 131.197 | 0 |
| 1731621600 | 131.2348 | -0.09 | -0.07 | 131.42349 | 132.0438 | 130.9246 | 0 |
| 1731535200 | 131.3264 | -0.08 | -0.06 | 131.3668 | 131.8117 | 131.0702 | 0 |
| 1731448800 | 131.40459 | 0.82 | 0.63 | 130.6362 | 131.5259 | 130.3666 | 0 |
| 1731362400 | 130.5796 | 0.45 | 0.35 | 130.17519 | 130.6874 | 129.4744 | 0 |
| 1731103200 | 130.1268 | -1.63 | -1.24 | 131.68969 | 131.68969 | 129.5071 | 0 |
| 1731016800 | 131.7542 | 0.14 | 0.10 | 131.51169 | 132.064 | 131.16149 | 0 |
| 1730930400 | 131.6166 | 0.95 | 0.72 | 130.59289 | 132.2901 | 130.59289 | 0 |
| 1730844000 | 130.671 | 0.11 | 0.08 | 130.6171 | 131.1558 | 130.1053 | 0 |
| 1730757600 | 130.56049 | -0.46 | -0.35 | 131.0184 | 131.1396 | 130.0084 | 0 |
| 1730494800 | 131.023 | 0.85 | 0.65 | 129.9595 | 131.3595 | 129.0037 | 0 |
| 1730408400 | 130.172 | -0.13 | -0.10 | 130.2931 | 130.845 | 129.1625 | 0 |
| 1730322000 | 130.3037 | -0.9 | -0.68 | 131.3804 | 131.3804 | 129.64429 | 0 |
| 1730235600 | 131.2024 | -1.67 | -1.25 | 132.9383 | 133.1267 | 131.1217 | 0 |
| 1730149200 | 132.8677 | 0.74 | 0.56 | 132.20849 | 132.9485 | 131.9259 | 0 |
| 1729890000 | 132.1316 | 0.14 | 0.10 | 132.1047 | 132.5351 | 131.365 | 0 |
| 1729803600 | 131.9939 | 0.66 | 0.50 | 131.1736 | 132.23599 | 131.1736 | 0 |
| 1729717200 | 131.33189 | -0.98 | -0.74 | 132.3538 | 132.7303 | 130.9285 | 0 |
| 1729630800 | 132.3102 | 1.07 | 0.81 | 131.3691 | 132.4446 | 131.1002 | 0 |
| 1729544400 | 131.245 | -0.45 | -0.34 | 132.0247 | 132.03809 | 131.17779 | 0 |
| 1729285200 | 131.6925 | 1.02 | 0.78 | 130.6981 | 132.324 | 130.6981 | 0 |
| 1729198800 | 130.6681 | -0.08 | -0.06 | 130.8025 | 131.79679 | 130.3591 | 0 |
| 1729112400 | 130.7457 | -0.48 | -0.37 | 131.2562 | 131.3905 | 130.4635 | 0 |
| 1729026000 | 131.2262 | -1.76 | -1.32 | 133.053 | 133.1202 | 130.9441 | 0 |
| 1728939600 | 132.9824 | 0.36 | 0.27 | 132.84809 | 133.53299 | 132.5526 | 0 |
| 1728680400 | 132.6179 | -0.19 | -0.14 | 132.7921 | 133.1083 | 132.5831 | 0 |
| 1728594000 | 132.8073 | 0.66 | 0.50 | 132.07749 | 132.86349 | 131.5081 | 0 |
| 1728507600 | 132.1434 | -0.85 | -0.64 | 132.9168 | 133.1488 | 131.5566 | 0 |
| 1728421200 | 132.9904 | 0.64 | 0.48 | 132.2747 | 133.1021 | 131.8517 | 0 |
| 1728334800 | 132.35069 | 0.01 | 0.01 | 132.32419 | 132.69569 | 131.8996 | 0 |
| 1728075600 | 132.3406 | 0.73 | 0.56 | 131.6642 | 132.4733 | 131.2795 | 0 |
| 1727989200 | 131.6078 | -0.17 | -0.13 | 131.8731 | 132.2312 | 130.958 | 0 |
| 1727902800 | 131.7769 | 1.93 | 1.48 | 129.80099 | 131.9228 | 129.80099 | 0 |
| 1727816400 | 129.851 | -0.1 | -0.08 | 129.904 | 130.6068 | 129.3074 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
