DJ Commodity Index Zinc TR (DJCIIZT)
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 | 233.3928 | -2.79 | -1.18 | 234.4436 | 234.6053 | 232.4228 | 0 |
| 1735855200 | 236.1835 | -4.85 | -2.01 | 241.437 | 241.437 | 236.1027 | 0 |
| 1735682400 | 241.0333 | -2.71 | -1.11 | 244.0634 | 244.1038 | 239.6596 | 0 |
| 1735596000 | 243.7437 | -1.28 | -0.52 | 247.0158 | 247.1774 | 243.6629 | 0 |
| 1735336800 | 245.0237 | -1.14 | -0.46 | 244.4987 | 245.3063 | 242.8834 | 0 |
| 1735250400 | 246.1656 | 0.65 | 0.26 | 246.1656 | 246.1656 | 246.1656 | 0 |
| 1735077600 | 245.5179 | 3.64 | 1.51 | 244.9931 | 246.406 | 244.7509 | 0 |
| 1734991200 | 241.8763 | 2.36 | 0.99 | 242.3606 | 244.2577 | 240.5039 | 0 |
| 1734732000 | 239.5128 | -0.08 | -0.03 | 240.3198 | 241.4092 | 237.7375 | 0 |
| 1734645600 | 239.5909 | -2.96 | -1.22 | 239.1875 | 241.9309 | 238.6227 | 0 |
| 1734559200 | 242.5516 | -1.97 | -0.81 | 241.9466 | 243.1567 | 241.3818 | 0 |
| 1734472800 | 244.5251 | -1.48 | -0.60 | 244.4848 | 246.1385 | 243.2344 | 0 |
| 1734386400 | 246.0084 | -3.24 | -1.30 | 248.5895 | 249.1945 | 245.5648 | 0 |
| 1734127200 | 249.2458 | 1.44 | 0.58 | 250.0521 | 251.5437 | 248.5604 | 0 |
| 1734040800 | 247.8089 | -3.63 | -1.44 | 252.9733 | 253.0137 | 246.9213 | 0 |
| 1733954400 | 251.4403 | -2.58 | -1.01 | 251.6019 | 254.3275 | 250.7539 | 0 |
| 1733868000 | 254.0166 | 1.5 | 0.60 | 251.3497 | 254.057 | 250.2991 | 0 |
| 1733781600 | 252.5121 | 4.94 | 2.00 | 251.9865 | 254.2102 | 251.1778 | 0 |
| 1733522400 | 247.5729 | -3.11 | -1.24 | 249.9998 | 250.8897 | 246.1572 | 0 |
| 1733436000 | 250.6842 | 1.3 | 0.52 | 251.9784 | 252.3424 | 250.4415 | 0 |
| 1733349600 | 249.3844 | -1.2 | -0.48 | 250.6784 | 251.6085 | 248.4543 | 0 |
| 1733263200 | 250.5853 | 1.53 | 0.62 | 249.8171 | 250.9897 | 248.1188 | 0 |
| 1733176800 | 249.053 | -2.08 | -0.83 | 249.0126 | 251.4788 | 248.1232 | 0 |
| 1732917600 | 251.1376 | -1.98 | -0.78 | 247.177 | 251.6225 | 246.4899 | 0 |
| 1732744800 | 253.1152 | 5.41 | 2.18 | 252.5092 | 254.5698 | 249.5597 | 0 |
| 1732658400 | 247.7069 | 4.08 | 1.68 | 244.677 | 249.9693 | 244.3134 | 0 |
| 1732572000 | 243.6248 | 3.28 | 1.36 | 242.009 | 244.7154 | 241.6051 | 0 |
| 1732312800 | 240.3454 | -2.41 | -0.99 | 242.2836 | 242.7278 | 239.2148 | 0 |
| 1732226400 | 242.76 | 2.48 | 1.03 | 240.7817 | 243.9309 | 239.4897 | 0 |
| 1732140000 | 240.282 | 0.82 | 0.34 | 241.6142 | 241.6142 | 238.4654 | 0 |
| 1732053600 | 239.4596 | 1.16 | 0.49 | 240.0247 | 240.5494 | 237.6028 | 0 |
| 1731967200 | 238.2975 | 0.38 | 0.16 | 240.1541 | 240.3962 | 236.0374 | 0 |
| 1731708000 | 237.9147 | 1.42 | 0.60 | 238.8427 | 244.4102 | 237.2289 | 0 |
| 1731621600 | 236.4929 | -2.39 | -1.00 | 232.6606 | 238.5502 | 231.2084 | 0 |
| 1731535200 | 238.8873 | 1.79 | 0.75 | 234.6916 | 240.6624 | 234.2882 | 0 |
| 1731448800 | 237.0998 | -2.51 | -1.05 | 236.777 | 237.9876 | 234.7189 | 0 |
| 1731362400 | 239.6096 | -0.6 | -0.25 | 239.6904 | 243.4445 | 239.0445 | 0 |
| 1731103200 | 240.2134 | -6.12 | -2.48 | 243.2818 | 244.5333 | 239.0829 | 0 |
| 1731016800 | 246.3344 | 6.94 | 2.90 | 245.6075 | 248.9594 | 245.2844 | 0 |
| 1730930400 | 239.39 | -11.78 | -4.69 | 246.618 | 248.3543 | 239.1478 | 0 |
| 1730844000 | 251.1684 | 5.98 | 2.44 | 247.7365 | 251.4106 | 247.252 | 0 |
| 1730757600 | 245.1875 | -1.81 | -0.73 | 248.5382 | 248.8208 | 244.0168 | 0 |
| 1730494800 | 246.9984 | 1.73 | 0.70 | 245.021 | 249.46 | 244.2946 | 0 |
| 1730408400 | 245.2719 | -4.61 | -1.84 | 251.1225 | 253.0835 | 244.1421 | 0 |
| 1730322000 | 249.879 | -3.6 | -1.42 | 252.6225 | 254.1152 | 248.9915 | 0 |
| 1730235600 | 253.4798 | -1.13 | -0.44 | 253.5201 | 258.2398 | 250.6561 | 0 |
| 1730149200 | 254.6064 | 2.74 | 1.09 | 249.7663 | 254.7387 | 246.9833 | 0 |
| 1729890000 | 251.8701 | -7.05 | -2.72 | 250.0961 | 252.4749 | 246.5077 | 0 |
| 1729803600 | 258.9223 | 4.21 | 1.65 | 267.0254 | 267.4285 | 257.5516 | 0 |
| 1729717200 | 254.7081 | 1.54 | 0.61 | 251.9671 | 256.5921 | 251.4431 | 0 |
| 1729630800 | 253.1694 | 5.61 | 2.27 | 251.1139 | 253.7087 | 249.3406 | 0 |
| 1729544400 | 247.5602 | -1.19 | -0.48 | 251.711 | 252.5169 | 247.2378 | 0 |
| 1729285200 | 248.7452 | 3.33 | 1.36 | 246.449 | 249.4703 | 245.7642 | 0 |
| 1729198800 | 245.4126 | -0.91 | -0.37 | 242.1098 | 246.2182 | 239.9347 | 0 |
| 1729112400 | 246.3176 | 0.92 | 0.38 | 248.4521 | 249.7811 | 244.5053 | 0 |
| 1729026000 | 245.3942 | -2.92 | -1.18 | 242.3741 | 245.8774 | 240.6426 | 0 |
| 1728939600 | 248.3135 | -5.25 | -2.07 | 249.6019 | 250.689 | 244.8911 | 0 |
| 1728680400 | 253.5639 | 5.16 | 2.08 | 248.9349 | 253.9665 | 248.6531 | 0 |
| 1728594000 | 248.4089 | 5.41 | 2.23 | 242.5314 | 249.1335 | 242.1289 | 0 |
| 1728507600 | 242.9997 | -3.93 | -1.59 | 245.6979 | 245.6979 | 239.3753 | 0 |
| 1728421200 | 246.9254 | -8.88 | -3.47 | 248.5371 | 250.6726 | 246.2807 | 0 |
| 1728334800 | 255.8046 | 0.87 | 0.34 | 255.1596 | 256.3287 | 253.6277 | 0 |
| 1728075600 | 254.9352 | 4.82 | 1.93 | 253.6054 | 256.4665 | 252.3158 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
