DJ Commodity Index Grains TR (DJCIGRT)
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 |
|---|---|---|---|---|---|---|---|
| 1735941600 | 136.3577 | -3.02 | -2.17 | 138.87799 | 138.9333 | 135.9642 | 0 |
| 1735855200 | 139.3766 | 0.12 | 0.09 | 139.4309 | 139.6424 | 138.3752 | 0 |
| 1735682400 | 139.2534 | 2.13 | 1.56 | 137.7177 | 139.3981 | 137.65199 | 0 |
| 1735596000 | 137.1205 | -0.08 | -0.06 | 138.02019 | 139.0136 | 136.6792 | 0 |
| 1735336800 | 137.2044 | -0.29 | -0.21 | 137.2322 | 137.5857 | 136.8457 | 0 |
| 1735250400 | 137.4964 | 2.01 | 1.48 | 135.5926 | 137.5378 | 135.5926 | 0 |
| 1735077600 | 135.4884 | 0.01 | 0.00 | 135.5453 | 135.7363 | 135.2263 | 0 |
| 1734991200 | 135.4833 | 0.28 | 0.21 | 135.4008 | 135.7825 | 134.8497 | 0 |
| 1734732000 | 135.2023 | 1.41 | 1.05 | 134.4844 | 135.5435 | 134.3043 | 0 |
| 1734645600 | 133.7921 | 0.89 | 0.67 | 132.9274 | 133.8091 | 132.0841 | 0 |
| 1734559200 | 132.905 | -2.43 | -1.80 | 134.71449 | 135.35149 | 132.7922 | 0 |
| 1734472800 | 135.3359 | -0.85 | -0.62 | 136.4119 | 136.4119 | 134.5671 | 0 |
| 1734386400 | 136.18279 | -0.13 | -0.10 | 136.83699 | 137.19649 | 136.0093 | 0 |
| 1734127200 | 136.3149 | -1 | -0.73 | 137.0488 | 137.3966 | 136.0683 | 0 |
| 1734040800 | 137.3134 | -0.72 | -0.52 | 137.53649 | 138.2906 | 136.8499 | 0 |
| 1733954400 | 138.0345 | 0.13 | 0.09 | 138.0652 | 138.8248 | 137.5042 | 0 |
| 1733868000 | 137.9071 | 1.23 | 0.90 | 136.5603 | 138.2786 | 136.4101 | 0 |
| 1733781600 | 136.6783 | 0.07 | 0.05 | 137.03819 | 137.6739 | 136.2363 | 0 |
| 1733522400 | 136.60839 | 0.57 | 0.42 | 135.9993 | 136.89949 | 135.6822 | 0 |
| 1733436000 | 136.0355 | 1.56 | 1.16 | 134.7185 | 136.22059 | 134.4597 | 0 |
| 1733349600 | 134.4752 | -0.6 | -0.44 | 134.67429 | 134.94569 | 133.8788 | 0 |
| 1733263200 | 135.0721 | 0.36 | 0.26 | 135.3067 | 136.2687 | 134.6686 | 0 |
| 1733176800 | 134.71619 | -0.42 | -0.31 | 134.21539 | 135.0284 | 134.0258 | 0 |
| 1732917600 | 135.14009 | 0.74 | 0.55 | 134.4685 | 135.3733 | 133.94829 | 0 |
| 1732744800 | 134.4022 | -0.24 | -0.18 | 134.93969 | 135.4989 | 134.2381 | 0 |
| 1732658400 | 134.6454 | -0.34 | -0.25 | 134.78479 | 136.0033 | 133.8657 | 0 |
| 1732572000 | 134.98169 | -0.47 | -0.35 | 135.6916 | 135.86 | 134.7238 | 0 |
| 1732312800 | 135.4557 | -0.05 | -0.04 | 135.7381 | 136.2001 | 135.11009 | 0 |
| 1732226400 | 135.50819 | -1.29 | -0.94 | 137.47399 | 137.8337 | 135.4039 | 0 |
| 1732140000 | 136.7957 | -0.2 | -0.15 | 136.3663 | 137.4079 | 135.7321 | 0 |
| 1732053600 | 136.9991 | -0.68 | -0.50 | 137.4692 | 138.2587 | 136.7247 | 0 |
| 1731967200 | 137.6838 | 1.59 | 1.17 | 135.6629 | 137.6921 | 135.219 | 0 |
| 1731708000 | 136.0962 | 1.54 | 1.15 | 134.8925 | 136.6885 | 134.67679 | 0 |
| 1731621600 | 134.5551 | -2.42 | -1.76 | 137.1544 | 137.3037 | 134.335 | 0 |
| 1731535200 | 136.97229 | -0.72 | -0.52 | 137.1527 | 137.9544 | 136.0477 | 0 |
| 1731448800 | 137.6907 | -1.47 | -1.06 | 139.0249 | 139.5982 | 137.0384 | 0 |
| 1731362400 | 139.1647 | -0.94 | -0.67 | 140.22 | 140.4515 | 138.40969 | 0 |
| 1731103200 | 140.1028 | 0.77 | 0.55 | 138.9199 | 141.7226 | 138.8793 | 0 |
| 1731016800 | 139.33 | 1.4 | 1.01 | 138.7063 | 139.5736 | 137.1172 | 0 |
| 1730930400 | 137.93369 | 0.9 | 0.66 | 135.6604 | 138.3665 | 135.0692 | 0 |
| 1730844000 | 137.0294 | 0.72 | 0.53 | 136.60489 | 137.5451 | 136.4788 | 0 |
| 1730757600 | 136.3046 | 0.43 | 0.32 | 137.06209 | 137.4758 | 136.0996 | 0 |
| 1730494800 | 135.87 | 0.4 | 0.30 | 136.1689 | 137.2337 | 135.05619 | 0 |
| 1730408400 | 135.4692 | -0.09 | -0.07 | 135.20679 | 136.1166 | 135.05179 | 0 |
| 1730322000 | 135.56299 | 0.63 | 0.47 | 135.2054 | 136.1 | 134.53 | 0 |
| 1730235600 | 134.9333 | 0.46 | 0.34 | 134.91399 | 135.537 | 134.5583 | 0 |
| 1730149200 | 134.4752 | -1.62 | -1.19 | 135.62289 | 135.76249 | 134.4324 | 0 |
| 1729890000 | 136.09469 | -1.72 | -1.24 | 137.2512 | 137.2981 | 135.7746 | 0 |
| 1729803600 | 137.8101 | 0.33 | 0.24 | 137.85929 | 139.016 | 137.241 | 0 |
| 1729717200 | 137.4779 | 0.66 | 0.48 | 136.80619 | 137.84899 | 135.8286 | 0 |
| 1729630800 | 136.8159 | 1.47 | 1.08 | 134.8565 | 137.1048 | 134.7073 | 0 |
| 1729544400 | 135.3499 | 0.96 | 0.71 | 134.5696 | 135.9852 | 134.4142 | 0 |
| 1729285200 | 134.3924 | -1.9 | -1.40 | 136.6196 | 136.8195 | 134.0127 | 0 |
| 1729198800 | 136.2964 | 0.73 | 0.54 | 134.85489 | 136.3273 | 133.7225 | 0 |
| 1729112400 | 135.5659 | 0.03 | 0.02 | 135.8414 | 136.6438 | 135.3864 | 0 |
| 1729026000 | 135.5335 | -1.48 | -1.08 | 135.8461 | 136.4169 | 135.0925 | 0 |
| 1728939600 | 137.0149 | -2.27 | -1.63 | 138.27529 | 138.7587 | 136.9104 | 0 |
| 1728680400 | 139.2894 | -0.86 | -0.61 | 140.2904 | 141.1219 | 138.5894 | 0 |
| 1728594000 | 140.1466 | -0.48 | -0.34 | 141.181 | 141.2929 | 139.8971 | 0 |
| 1728507600 | 140.6239 | 0.43 | 0.30 | 140.8895 | 141.2297 | 139.8939 | 0 |
| 1728421200 | 140.1979 | -1.59 | -1.12 | 140.6626 | 140.923 | 139.455 | 0 |
| 1728334800 | 141.7871 | 0.27 | 0.19 | 141.1747 | 142.1885 | 140.749 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
