DJ Commodity Index Aluminum TR (DJCIIAT)
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 |
|---|---|---|---|---|---|---|---|
| 1732140000 | 109.9196 | -0.31 | -0.28 | 111.8215 | 112.0723 | 109.627 | 0 |
| 1732053600 | 110.2262 | 1.41 | 1.30 | 109.4948 | 110.5814 | 108.5335 | 0 |
| 1731967200 | 108.8151 | -1.99 | -1.80 | 109.3166 | 109.7553 | 107.3943 | 0 |
| 1731708000 | 110.805 | 5.88 | 5.61 | 106.0428 | 113.6456 | 105.8757 | 0 |
| 1731621600 | 104.9208 | -0.32 | -0.31 | 103.5215 | 106.6542 | 103.3962 | 0 |
| 1731535200 | 105.2447 | -1.24 | -1.16 | 106.3105 | 106.8539 | 104.8058 | 0 |
| 1731448800 | 106.4837 | -0.64 | -0.60 | 106.2536 | 110.8336 | 105.9378 | 0 |
| 1731362400 | 107.1285 | -2.18 | -2.00 | 108.1332 | 108.468 | 107.0448 | 0 |
| 1731103200 | 109.312 | -3.1 | -2.76 | 111.1967 | 111.9924 | 108.9141 | 0 |
| 1731016800 | 112.4113 | 3.71 | 3.42 | 110.6301 | 113.5639 | 110.2319 | 0 |
| 1730930400 | 108.6983 | -1.98 | -1.79 | 109.5155 | 110.3536 | 107.064 | 0 |
| 1730844000 | 110.6814 | 1.43 | 1.31 | 110.3043 | 110.9747 | 109.7658 | 0 |
| 1730757600 | 109.2478 | 0.88 | 0.81 | 109.4573 | 109.6039 | 108.2214 | 0 |
| 1730494800 | 108.3691 | -0.96 | -0.88 | 109.814 | 110.7353 | 107.7409 | 0 |
| 1730408400 | 109.3337 | 0.25 | 0.23 | 109.3128 | 110.4852 | 108.7056 | 0 |
| 1730322000 | 109.0863 | -1.71 | -1.54 | 110.9914 | 111.2217 | 108.9817 | 0 |
| 1730235600 | 110.7962 | 0.42 | 0.38 | 110.1055 | 111.8219 | 110.1055 | 0 |
| 1730149200 | 110.3784 | -0.92 | -0.82 | 111.3202 | 111.5505 | 109.7715 | 0 |
| 1729890000 | 111.2941 | 1.06 | 0.96 | 108.7626 | 111.838 | 108.5952 | 0 |
| 1729803600 | 110.2366 | -0.97 | -0.87 | 113.2071 | 113.3745 | 107.5988 | 0 |
| 1729717200 | 111.2071 | 1.28 | 1.17 | 109.8685 | 111.8764 | 109.7221 | 0 |
| 1729630800 | 109.9257 | 1.67 | 1.54 | 109.4028 | 110.323 | 109.3192 | 0 |
| 1729544400 | 108.2591 | -0.56 | -0.51 | 110.2665 | 110.4129 | 108.1127 | 0 |
| 1729285200 | 108.8151 | 2.3 | 2.16 | 107.2892 | 109.0241 | 107.0174 | 0 |
| 1729198800 | 106.5111 | -1.36 | -1.27 | 106.1976 | 107.786 | 105.9885 | 0 |
| 1729112400 | 107.876 | 0.62 | 0.57 | 107.8342 | 108.4612 | 107.4999 | 0 |
| 1729026000 | 107.2594 | -0.93 | -0.86 | 105.6714 | 107.4057 | 105.6505 | 0 |
| 1728939600 | 108.1905 | -1.7 | -1.55 | 109.0053 | 109.2769 | 107.6682 | 0 |
| 1728680400 | 109.8946 | 2.13 | 1.97 | 109.0163 | 110.961 | 108.9745 | 0 |
| 1728594000 | 107.7675 | 1.99 | 1.88 | 106.4067 | 107.9978 | 106.0089 | 0 |
| 1728507600 | 105.7807 | -1.02 | -0.95 | 106.5983 | 107.0657 | 104.2086 | 0 |
| 1728421200 | 106.7957 | -4.1 | -3.70 | 107.5303 | 107.9501 | 106.7747 | 0 |
| 1728334800 | 110.8991 | -0.35 | -0.31 | 111.1302 | 111.3193 | 110.3317 | 0 |
| 1728075600 | 111.2487 | 1.41 | 1.29 | 110.9967 | 111.6898 | 110.4086 | 0 |
| 1727989200 | 109.836 | -2.18 | -1.95 | 111.8312 | 112.0412 | 108.8069 | 0 |
| 1727902800 | 112.0187 | 1.41 | 1.28 | 111.0107 | 112.2287 | 110.1014 | 0 |
| 1727816400 | 110.6079 | 1.89 | 1.74 | 109.5161 | 110.9439 | 109.5161 | 0 |
| 1727730000 | 108.7167 | -1.36 | -1.24 | 110.2073 | 110.4172 | 108.0029 | 0 |
| 1727470800 | 110.0797 | 0.86 | 0.79 | 109.8279 | 111.0241 | 109.2193 | 0 |
| 1727384400 | 109.2197 | 3.39 | 3.21 | 106.4289 | 109.2197 | 106.2821 | 0 |
| 1727298000 | 105.8268 | -0.69 | -0.64 | 106.1834 | 106.817 | 104.9665 | 0 |
| 1727211600 | 106.5132 | 2.57 | 2.47 | 105.3594 | 107.1845 | 105.2545 | 0 |
| 1727125200 | 103.9457 | 0.03 | 0.03 | 103.1276 | 104.3442 | 102.6452 | 0 |
| 1726866000 | 103.9169 | -2.16 | -2.04 | 106.2023 | 106.2862 | 103.5185 | 0 |
| 1726779600 | 106.078 | 0.67 | 0.63 | 106.5182 | 106.9794 | 105.47 | 0 |
| 1726693200 | 105.4087 | 0.55 | 0.52 | 105.4087 | 106.2052 | 105.3248 | 0 |
| 1726606800 | 104.8615 | -0.15 | -0.15 | 105.9303 | 105.9932 | 104.6728 | 0 |
| 1726520400 | 105.014 | 1.87 | 1.81 | 103.9452 | 106.2084 | 103.7985 | 0 |
| 1726261200 | 103.1489 | 2.62 | 2.60 | 101.4543 | 103.7138 | 100.9104 | 0 |
| 1726174800 | 100.5339 | 1.57 | 1.58 | 100.7429 | 101.1817 | 100.1577 | 0 |
| 1726088400 | 98.9676 | 1.57 | 1.61 | 98.5293 | 99.0929 | 98.0909 | 0 |
| 1726002000 | 97.3954 | -1.09 | -1.11 | 97.9585 | 98.0002 | 97.02 | 0 |
| 1725915600 | 98.4869 | 0.82 | 0.84 | 97.6741 | 98.5286 | 96.9863 | 0 |
| 1725656400 | 97.6629 | -1.78 | -1.79 | 99.4546 | 99.8712 | 97.5709 | 0 |
| 1725570000 | 99.4453 | -0.62 | -0.62 | 98.8621 | 100.591 | 98.8413 | 0 |
| 1725483600 | 100.0622 | -0.67 | -0.67 | 100.0414 | 100.4787 | 98.9792 | 0 |
| 1725397200 | 100.7343 | -1.44 | -1.41 | 100.7135 | 101.1299 | 99.9013 | 0 |
| 1725051600 | 102.1776 | -0.8 | -0.77 | 103.9258 | 104.1964 | 101.8029 | 0 |
| 1724965200 | 102.9745 | -1.04 | -1.00 | 103.4531 | 103.5363 | 102.1421 | 0 |
| 1724878800 | 104.0192 | -2.62 | -2.45 | 105.4133 | 105.4965 | 103.832 | 0 |
| 1724792400 | 106.6369 | 0.2 | 0.19 | 105.0974 | 106.9281 | 105.0558 | 0 |
| 1724706000 | 106.4348 | 0.56 | 0.53 | 106.4348 | 106.4348 | 106.4348 | 0 |
| 1724446800 | 105.8774 | 2.78 | 2.70 | 104.1308 | 106.3972 | 104.0061 | 0 |
| 1724360400 | 103.0971 | -0.02 | -0.02 | 104.2612 | 105.5086 | 103.0139 | 0 |
| 1724274000 | 103.1145 | 0.01 | 0.01 | 103.1977 | 103.5094 | 102.0336 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
