DJ Commodity Index Coffee TR (DJCIKCT)
DOWI
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE 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 |
|---|---|---|---|---|---|---|---|
| 1738965600 | 33.9253 | 0.25 | 0.73 | 33.6545 | 34.1377 | 33.325499 | 0 |
| 1738879200 | 33.6797 | 0.39 | 1.18 | 33.134099 | 34.2586 | 33.134099 | 0 |
| 1738792800 | 33.2885 | 1.27 | 3.98 | 31.9309 | 33.3301 | 31.7852 | 0 |
| 1738706400 | 32.0146 | 0.11 | 0.35 | 31.7231 | 32.430999 | 31.7231 | 0 |
| 1738620000 | 31.9026 | 0.41 | 1.30 | 31.4654 | 32.3647 | 31.1032 | 0 |
| 1738360800 | 31.4918 | 0.27 | 0.86 | 31.084 | 31.5335 | 30.4847 | 0 |
| 1738274400 | 31.2218 | 0.82 | 2.68 | 30.5102 | 31.2634 | 30.4104 | 0 |
| 1738188000 | 30.4068 | 0.61 | 2.05 | 29.7535 | 30.748 | 29.7535 | 0 |
| 1738101600 | 29.7958 | 0.6 | 2.06 | 29.0594 | 29.8541 | 28.8597 | 0 |
| 1738015200 | 29.1933 | 0.33 | 1.16 | 28.9188 | 29.5843 | 28.7232 | 0 |
| 1737756000 | 28.8586 | 0.22 | 0.75 | 28.6091 | 29.0957 | 28.4428 | 0 |
| 1737669600 | 28.6432 | 0.29 | 1.04 | 28.4311 | 29.0049 | 28.1858 | 0 |
| 1737583200 | 28.3488 | 1.03 | 3.79 | 27.2595 | 28.4694 | 27.2346 | 0 |
| 1737496800 | 27.3145 | 0.01 | 0.05 | 27.3021 | 27.9464 | 27.1981 | 0 |
| 1737151200 | 27.3016 | 0.09 | 0.32 | 27.1894 | 27.6216 | 27.1022 | 0 |
| 1737064800 | 27.2153 | -0.28 | -1.02 | 27.4604 | 27.5809 | 27.0284 | 0 |
| 1736978400 | 27.4946 | 0.75 | 2.79 | 26.751 | 27.5071 | 26.6762 | 0 |
| 1736892000 | 26.7479 | -0.35 | -1.31 | 27.0801 | 27.3086 | 26.7229 | 0 |
| 1736805600 | 27.1019 | 0.12 | 0.44 | 26.9025 | 27.729 | 26.7904 | 0 |
| 1736546400 | 26.9844 | 0.43 | 1.63 | 26.4488 | 27.0591 | 26.3866 | 0 |
| 1736373600 | 26.5505 | -0.1 | -0.38 | 26.6086 | 26.9158 | 26.1438 | 0 |
| 1736287200 | 26.6512 | 0.24 | 0.92 | 26.4478 | 26.8172 | 26.3856 | 0 |
| 1736200800 | 26.4074 | -0.19 | -0.70 | 26.4489 | 27.2746 | 26.3161 | 0 |
| 1735941600 | 26.593 | -0.44 | -1.65 | 27.1198 | 27.1198 | 26.3565 | 0 |
| 1735855200 | 27.0378 | 0.47 | 1.77 | 26.5276 | 27.3489 | 26.5276 | 0 |
| 1735682400 | 26.567 | 0.11 | 0.40 | 26.625 | 26.6457 | 25.8993 | 0 |
| 1735596000 | 26.4602 | -0.23 | -0.87 | 26.7587 | 26.8292 | 26.2819 | 0 |
| 1735336800 | 26.6912 | -0.09 | -0.33 | 26.915 | 26.973 | 26.4052 | 0 |
| 1735250400 | 26.7792 | -0.5 | -1.81 | 27.2392 | 27.4713 | 26.7294 | 0 |
| 1735077600 | 27.2742 | 0.21 | 0.79 | 27.1209 | 27.3115 | 26.69 | 0 |
| 1734991200 | 27.0597 | 0.21 | 0.79 | 26.9312 | 27.3165 | 26.5915 | 0 |
| 1734732000 | 26.8471 | -0.1 | -0.36 | 26.8181 | 27.2902 | 26.433 | 0 |
| 1734645600 | 26.9433 | -0.7 | -2.55 | 27.552 | 28.2973 | 26.6369 | 0 |
| 1734559200 | 27.6481 | 0.5 | 1.86 | 26.9111 | 27.6605 | 26.9111 | 0 |
| 1734472800 | 27.1439 | 0.16 | 0.58 | 27.1108 | 27.1853 | 26.3573 | 0 |
| 1734386400 | 26.9875 | 0.44 | 1.66 | 26.4535 | 27.3932 | 26.2507 | 0 |
| 1734127200 | 26.5474 | 0.32 | 1.21 | 26.5888 | 26.9778 | 25.9185 | 0 |
| 1734040800 | 26.2298 | -0.22 | -0.83 | 26.4987 | 26.8877 | 26.1884 | 0 |
| 1733954400 | 26.4501 | -0.98 | -3.58 | 27.6497 | 27.6497 | 26.4087 | 0 |
| 1733868000 | 27.4313 | 0.1 | 0.36 | 27.3114 | 28.8211 | 27.2659 | 0 |
| 1733781600 | 27.3329 | 0.04 | 0.14 | 27.3205 | 27.8251 | 26.5057 | 0 |
| 1733522400 | 27.2939 | 1.2 | 4.61 | 25.9254 | 27.3518 | 25.9254 | 0 |
| 1733436000 | 26.0917 | 1.09 | 4.36 | 25.112 | 26.0917 | 25.1037 | 0 |
| 1733349600 | 25.0015 | 0.61 | 2.52 | 24.4311 | 25.1709 | 24.3153 | 0 |
| 1733263200 | 24.3867 | -0.15 | -0.61 | 24.4735 | 24.8703 | 24.0106 | 0 |
| 1733176800 | 24.5366 | -1.9 | -7.18 | 26.2887 | 26.2887 | 24.3052 | 0 |
| 1732917600 | 26.4359 | -0.34 | -1.29 | 26.6921 | 27.7041 | 26.1757 | 0 |
| 1732744800 | 26.7804 | 1.29 | 5.07 | 25.5126 | 26.8341 | 25.5126 | 0 |
| 1732658400 | 25.4888 | 0.29 | 1.16 | 25.175 | 25.6829 | 25.1213 | 0 |
| 1732572000 | 25.1967 | 0.29 | 1.16 | 24.9489 | 25.7045 | 24.9118 | 0 |
| 1732312800 | 24.9067 | 0.53 | 2.16 | 24.4114 | 25.0883 | 24.0854 | 0 |
| 1732226400 | 24.3795 | 0.21 | 0.88 | 24.1443 | 24.5116 | 24.037 | 0 |
| 1732140000 | 24.1661 | 0.87 | 3.73 | 23.217 | 24.2362 | 23.217 | 0 |
| 1732053600 | 23.2967 | -0.05 | -0.24 | 23.2884 | 23.4287 | 23.0285 | 0 |
| 1731967200 | 23.3516 | -0.13 | -0.54 | 23.3763 | 24.0487 | 23.0793 | 0 |
| 1731708000 | 23.479 | 0.47 | 2.04 | 23.046 | 23.4831 | 22.8233 | 0 |
| 1731621600 | 23.0102 | 0.62 | 2.79 | 22.367 | 23.4967 | 22.3422 | 0 |
| 1731535200 | 22.3856 | 0.7 | 3.22 | 21.6966 | 22.4038 | 21.4822 | 0 |
| 1731448800 | 21.6865 | 0.59 | 2.78 | 21.0933 | 21.9295 | 21.0933 | 0 |
| 1731362400 | 21.0997 | 0.23 | 1.11 | 20.8592 | 21.2982 | 20.8592 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
