DJ Commodity Index Soybeans ER (DJCISOP)
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 |
|---|---|---|---|---|---|---|---|
| 1736200800 | 262.8694 | 1.32 | 0.50 | 264.7819 | 266.3647 | 262.60559 | 0 |
| 1735941600 | 261.5504 | -5.54 | -2.07 | 265.8371 | 266.0349 | 260.6272 | 0 |
| 1735855200 | 267.0901 | 0.92 | 0.35 | 266.5625 | 267.9474 | 264.7819 | 0 |
| 1735682400 | 266.1668 | 4.95 | 1.89 | 262.34179 | 266.69439 | 261.9461 | 0 |
| 1735596000 | 261.2207 | 0.26 | 0.10 | 262.5397 | 264.91379 | 260.2974 | 0 |
| 1735336800 | 260.9569 | -2.11 | -0.80 | 262.5396 | 263.0672 | 260.759 | 0 |
| 1735250400 | 263.0672 | 4.62 | 1.79 | 258.8465 | 263.1331 | 258.7806 | 0 |
| 1735077600 | 258.4508 | 0.92 | 0.36 | 258.187 | 258.9125 | 257.5935 | 0 |
| 1734991200 | 257.52749 | -1.12 | -0.43 | 258.3848 | 259.1103 | 256.6042 | 0 |
| 1734732000 | 258.6486 | 3.23 | 1.27 | 256.6042 | 259.1102 | 256.4064 | 0 |
| 1734645600 | 255.4171 | 3.56 | 1.41 | 252.1856 | 255.4171 | 250.8667 | 0 |
| 1734559200 | 251.8559 | -6.4 | -2.48 | 255.7468 | 256.1425 | 251.4602 | 0 |
| 1734472800 | 258.2529 | -1.98 | -0.76 | 260.627 | 260.627 | 256.4063 | 0 |
| 1734386400 | 260.23129 | -1.98 | -0.75 | 263.5946 | 263.5946 | 259.8356 | 0 |
| 1734127200 | 262.2097 | -2.16 | -0.82 | 263.3308 | 263.8584 | 261.9459 | 0 |
| 1734040800 | 264.3724 | -0.13 | -0.05 | 263.5666 | 265.1385 | 262.8005 | 0 |
| 1733954400 | 264.5045 | 0.42 | 0.16 | 263.94889 | 265.6818 | 262.3482 | 0 |
| 1733868000 | 264.0812 | 1.32 | 0.50 | 263.1277 | 265.2996 | 262.9952 | 0 |
| 1733781600 | 262.7568 | -1.1 | -0.42 | 264.0561 | 266.3364 | 261.7625 | 0 |
| 1733522400 | 263.8573 | 0.2 | 0.08 | 263.32639 | 264.7863 | 262.26459 | 0 |
| 1733436000 | 263.6582 | 2.26 | 0.86 | 262.26459 | 263.8573 | 260.9373 | 0 |
| 1733349600 | 261.4019 | -1.79 | -0.68 | 261.5346 | 262.0655 | 260.2737 | 0 |
| 1733263200 | 263.19369 | 1.53 | 0.58 | 262.6628 | 265.1845 | 261.9991 | 0 |
| 1733176800 | 261.6674 | -1.33 | -0.50 | 261.601 | 262.7955 | 259.4774 | 0 |
| 1732917600 | 262.9946 | 0.6 | 0.23 | 262.4637 | 264.8528 | 260.87099 | 0 |
| 1732744800 | 262.3974 | 1.26 | 0.48 | 262.6628 | 263.9237 | 261.7337 | 0 |
| 1732658400 | 261.1365 | -0.2 | -0.08 | 261.1365 | 263.06099 | 259.2783 | 0 |
| 1732572000 | 261.3356 | 0.6 | 0.23 | 262.6628 | 262.9946 | 261.00369 | 0 |
| 1732312800 | 260.73829 | 1.13 | 0.43 | 260.0747 | 261.5347 | 258.8802 | 0 |
| 1732226400 | 259.6102 | -3.38 | -1.29 | 263.9901 | 265.11829 | 259.212 | 0 |
| 1732140000 | 262.9947 | -2.19 | -0.83 | 263.4592 | 264.1892 | 261.5347 | 0 |
| 1732053600 | 265.1846 | -2.79 | -1.04 | 266.8437 | 267.97179 | 264.1892 | 0 |
| 1731967200 | 267.9719 | 2.52 | 0.95 | 263.4592 | 267.9719 | 262.6628 | 0 |
| 1731708000 | 265.45 | 3.12 | 1.19 | 263.2601 | 266.84359 | 263.19369 | 0 |
| 1731621600 | 262.331 | -5.38 | -2.01 | 268.3037 | 268.63549 | 262.13189 | 0 |
| 1731535200 | 267.70639 | -0.4 | -0.15 | 266.6446 | 268.63549 | 265.9146 | 0 |
| 1731448800 | 268.10449 | -2.85 | -1.05 | 269.4318 | 271.22359 | 266.5118 | 0 |
| 1731362400 | 270.9581 | -2.46 | -0.90 | 275.4044 | 275.869 | 270.6263 | 0 |
| 1731103200 | 273.4135 | 1.46 | 0.54 | 270.4272 | 277.06349 | 270.0954 | 0 |
| 1731016800 | 271.9536 | 5.64 | 2.12 | 268.5027 | 272.41809 | 265.64909 | 0 |
| 1730930400 | 266.3128 | 0.46 | 0.17 | 261.86649 | 267.4409 | 260.672 | 0 |
| 1730844000 | 265.8483 | 1.26 | 0.48 | 265.0519 | 267.0428 | 264.98559 | 0 |
| 1730757600 | 264.5874 | 0.8 | 0.30 | 266.57819 | 267.57369 | 263.8574 | 0 |
| 1730494800 | 263.791 | 0 | 0.00 | 265.5828 | 267.7728 | 262.4638 | 0 |
| 1730408400 | 263.791 | 0.93 | 0.35 | 263.06099 | 265.25099 | 262.9947 | 0 |
| 1730322000 | 262.8619 | 2.85 | 1.10 | 260.73829 | 263.5255 | 260.3401 | 0 |
| 1730235600 | 260.0084 | -1.73 | -0.66 | 262.66289 | 263.1274 | 259.8093 | 0 |
| 1730149200 | 261.73379 | -2.99 | -1.13 | 263.79109 | 263.9238 | 261.6675 | 0 |
| 1729890000 | 264.72019 | -1.79 | -0.67 | 265.3174 | 266.4456 | 263.8574 | 0 |
| 1729803600 | 266.5119 | -0.07 | -0.02 | 267.8392 | 270.1619 | 266.1138 | 0 |
| 1729717200 | 266.5783 | 1.13 | 0.42 | 265.3838 | 267.4411 | 263.9238 | 0 |
| 1729630800 | 265.4502 | 2.52 | 0.96 | 262.39749 | 266.3792 | 261.9329 | 0 |
| 1729544400 | 262.92829 | 1.46 | 0.56 | 261.6675 | 263.6583 | 261.2693 | 0 |
| 1729285200 | 261.4683 | -3.98 | -1.50 | 265.5828 | 266.3128 | 260.8711 | 0 |
| 1729198800 | 265.4501 | 1.19 | 0.45 | 262.1983 | 265.5165 | 260.3402 | 0 |
| 1729112400 | 264.2556 | -2.26 | -0.85 | 267.8392 | 268.7683 | 263.8574 | 0 |
| 1729026000 | 266.5119 | -2.19 | -0.82 | 266.3128 | 267.1092 | 264.322 | 0 |
| 1728939600 | 268.7019 | -2.63 | -0.97 | 269.9628 | 271.821 | 268.4365 | 0 |
| 1728680400 | 271.3308 | -2.29 | -0.84 | 274.3129 | 275.9771 | 270.7318 | 0 |
| 1728594000 | 273.6202 | -1.9 | -0.69 | 275.3299 | 275.6237 | 272.9925 | 0 |
| 1728507600 | 275.5178 | 1 | 0.37 | 275.826 | 276.295 | 273.03879 | 0 |
| 1728421200 | 274.5135 | -4.65 | -1.67 | 276.0197 | 276.5711 | 273.0612 | 0 |
| 1728334800 | 279.1668 | -1.01 | -0.36 | 277.95209 | 280.3814 | 277.8172 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
