DJ Commodity Index Softs TR (DJCISFT)
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 |
|---|---|---|---|---|---|---|---|
| 1729285200 | 146.1233 | -0.49 | -0.34 | 146.7816 | 147.7503 | 145.887 | 0 |
| 1729198800 | 146.6162 | -0.32 | -0.22 | 146.8294 | 147.6912 | 145.2067 | 0 |
| 1729112400 | 146.9411 | -1.81 | -1.22 | 148.9459 | 150.3786 | 146.4855 | 0 |
| 1729026000 | 148.7555 | 0.78 | 0.53 | 147.72219 | 149.0928 | 146.63069 | 0 |
| 1728939600 | 147.97659 | 1.46 | 0.99 | 146.3014 | 148.13149 | 145.9973 | 0 |
| 1728680400 | 146.5208 | 0.23 | 0.16 | 146.2938 | 148.60319 | 145.6638 | 0 |
| 1728594000 | 146.2894 | 1.86 | 1.29 | 144.3724 | 146.56379 | 143.5349 | 0 |
| 1728507600 | 144.4302 | 0.34 | 0.24 | 144.186 | 145.3151 | 143.4 | 0 |
| 1728421200 | 144.0898 | 0.45 | 0.31 | 142.71629 | 144.6334 | 142.5993 | 0 |
| 1728334800 | 143.644 | -3.75 | -2.54 | 147.391 | 147.51329 | 143.1745 | 0 |
| 1728075600 | 147.3919 | 0.78 | 0.53 | 146.7495 | 147.4127 | 145.4806 | 0 |
| 1727989200 | 146.61 | -0.54 | -0.37 | 146.2658 | 147.5187 | 145.5129 | 0 |
| 1727902800 | 147.1493 | -1.26 | -0.85 | 148.46289 | 150.31899 | 145.693 | 0 |
| 1727816400 | 148.4051 | -2.1 | -1.40 | 150.0034 | 150.6237 | 147.7213 | 0 |
| 1727730000 | 150.50819 | -1.42 | -0.93 | 152.1021 | 152.3384 | 148.9572 | 0 |
| 1727470800 | 151.9275 | -1.87 | -1.21 | 153.4839 | 153.5531 | 150.28039 | 0 |
| 1727384400 | 153.7948 | 0.97 | 0.64 | 153.2429 | 156.6372 | 152.6035 | 0 |
| 1727298000 | 152.8235 | 0.84 | 0.55 | 151.8046 | 153.3896 | 151.0332 | 0 |
| 1727211600 | 151.98249 | 2.43 | 1.63 | 149.4428 | 152.56639 | 149.4428 | 0 |
| 1727125200 | 149.5503 | 2.49 | 1.69 | 146.4229 | 150.31899 | 146.3307 | 0 |
| 1726866000 | 147.06469 | -0.45 | -0.31 | 148.1473 | 149.6741 | 146.11 | 0 |
| 1726779600 | 147.51499 | 1.04 | 0.71 | 146.4811 | 147.96279 | 145.1086 | 0 |
| 1726693200 | 146.4788 | 4.73 | 3.33 | 143.5063 | 146.68459 | 143.2819 | 0 |
| 1726606800 | 141.7528 | 0.51 | 0.36 | 141.3831 | 144.0445 | 140.1462 | 0 |
| 1726520400 | 141.247 | 1.49 | 1.07 | 140.00129 | 143.4574 | 139.4989 | 0 |
| 1726261200 | 139.7541 | 2.84 | 2.07 | 137.63229 | 140.81049 | 137.55359 | 0 |
| 1726174800 | 136.9134 | 1.04 | 0.77 | 136.4942 | 138.1507 | 136.2932 | 0 |
| 1726088400 | 135.872 | 1.63 | 1.21 | 134.4622 | 136.7088 | 134.3099 | 0 |
| 1726002000 | 134.2448 | -0.81 | -0.60 | 135.0162 | 135.7259 | 133.9759 | 0 |
| 1725915600 | 135.0542 | 2.52 | 1.90 | 132.8026 | 135.2364 | 132.6309 | 0 |
| 1725656400 | 132.5336 | -3 | -2.22 | 135.7066 | 135.97989 | 132.4184 | 0 |
| 1725570000 | 135.5376 | 0.65 | 0.48 | 135.425 | 136.4867 | 135.1498 | 0 |
| 1725483600 | 134.8881 | -1.71 | -1.25 | 136.0174 | 136.6385 | 134.425 | 0 |
| 1725397200 | 136.6009 | -0.59 | -0.43 | 136.73679 | 138.37979 | 136.3663 | 0 |
| 1725051600 | 137.19569 | -1.82 | -1.31 | 138.8559 | 139.885 | 136.8902 | 0 |
| 1724965200 | 139.0115 | -0.83 | -0.59 | 139.9403 | 140.2703 | 137.3083 | 0 |
| 1724878800 | 139.8402 | -0.41 | -0.29 | 140.0833 | 140.0833 | 138.2227 | 0 |
| 1724792400 | 140.246 | 1.87 | 1.35 | 138.5702 | 140.9338 | 138.5213 | 0 |
| 1724706000 | 138.3797 | 2.37 | 1.74 | 136.1456 | 138.65379 | 136.0826 | 0 |
| 1724446800 | 136.0109 | 2.85 | 2.14 | 133.3187 | 136.0765 | 133.3187 | 0 |
| 1724360400 | 133.1636 | -0.88 | -0.66 | 134.0295 | 134.29839 | 132.7442 | 0 |
| 1724274000 | 134.0456 | 0.79 | 0.59 | 133.16919 | 134.5101 | 132.422 | 0 |
| 1724187600 | 133.2587 | 0.75 | 0.57 | 132.5926 | 133.9527 | 131.6122 | 0 |
| 1724101200 | 132.50399 | 1.19 | 0.90 | 131.4476 | 133.7999 | 131.2555 | 0 |
| 1723842000 | 131.31809 | 1.93 | 1.49 | 129.3708 | 131.6038 | 129.1813 | 0 |
| 1723755600 | 129.3908 | 0.45 | 0.35 | 129.14689 | 130.1934 | 128.6267 | 0 |
| 1723669200 | 128.9435 | -0.54 | -0.42 | 129.35489 | 129.7491 | 128.77529 | 0 |
| 1723582800 | 129.4861 | -1.67 | -1.27 | 131.1484 | 131.6526 | 129.3559 | 0 |
| 1723496400 | 131.1583 | 0.42 | 0.32 | 131.09289 | 133.9178 | 130.9648 | 0 |
| 1723237200 | 130.7337 | 0.23 | 0.17 | 130.5362 | 132.1898 | 129.7835 | 0 |
| 1723150800 | 130.5076 | 0.18 | 0.14 | 130.4315 | 132.8853 | 129.75049 | 0 |
| 1723064400 | 130.3298 | 3.06 | 2.41 | 127.1311 | 132.0787 | 126.9872 | 0 |
| 1722978000 | 127.2675 | 2.24 | 1.79 | 124.8293 | 127.7572 | 124.4559 | 0 |
| 1722891600 | 125.0239 | -0.09 | -0.07 | 124.8784 | 125.6186 | 122.4327 | 0 |
| 1722632400 | 125.1128 | -0.28 | -0.23 | 125.7216 | 125.9397 | 124.5321 | 0 |
| 1722546000 | 125.3966 | -3.01 | -2.34 | 128.4777 | 128.4992 | 125.2407 | 0 |
| 1722459600 | 128.4039 | -0.96 | -0.74 | 129.5525 | 130.1939 | 127.4149 | 0 |
| 1722373200 | 129.3646 | 1.54 | 1.20 | 127.8633 | 129.5478 | 127.4032 | 0 |
| 1722286800 | 127.8262 | 0.95 | 0.75 | 127.5134 | 128.76509 | 127.1543 | 0 |
| 1722027600 | 126.8718 | -1.08 | -0.84 | 127.9502 | 127.9964 | 126.5116 | 0 |
| 1721941200 | 127.9523 | 1.35 | 1.06 | 126.545 | 128.171 | 125.6766 | 0 |
| 1721854800 | 126.6044 | -2.55 | -1.97 | 128.8467 | 128.9242 | 126.3155 | 0 |
| 1721768400 | 129.1506 | -1.63 | -1.24 | 130.8089 | 130.9161 | 128.6115 | 0 |
| 1721682000 | 130.7766 | 2 | 1.55 | 128.9204 | 130.9122 | 128.6886 | 0 |
| 1721422800 | 128.776 | -2.47 | -1.88 | 131.2173 | 131.2917 | 128.5105 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
