CBo Territoria (CBOT)
EU
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.02 | 0.569800569801 | 3.51 | 3.54 | 3.48 | 6974 | 3.50582363 | DE |
| 4 | 0.02 | 0.569800569801 | 3.51 | 3.54 | 3.47 | 9633 | 3.50310453 | DE |
| 12 | -0.28 | -7.34908136483 | 3.81 | 3.83 | 3.46 | 18454 | 3.5715297 | DE |
| 26 | -0.08 | -2.21606648199 | 3.61 | 3.83 | 3.46 | 17660 | 3.6450675 | DE |
| 52 | 0.03 | 0.857142857143 | 3.5 | 3.83 | 3.46 | 16402 | 3.61377994 | DE |
| 156 | 0 | 0 | 3.53 | 3.93 | 3.4 | 17480 | 3.64546305 | DE |
| 260 | -0.13 | -3.55191256831 | 3.66 | 3.95 | 2.95 | 20400 | 3.62141506 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1724776200 | 3.53 | 0.01 | 0.28 | 3.53 | 3.53 | 3.51 | 2121 |
| 1724689800 | 3.52 | 0 | 0.00 | 3.53 | 3.53 | 3.51 | 8155 |
| 1724430600 | 3.52 | 0.02 | 0.57 | 3.51 | 3.52 | 3.5 | 2837 |
| 1724344200 | 3.5 | 0.01 | 0.29 | 3.49 | 3.51 | 3.48 | 13717 |
| 1724257800 | 3.49 | -0.03 | -0.85 | 3.51 | 3.51 | 3.48 | 8040 |
| 1724171400 | 3.52 | 0.02 | 0.57 | 3.5 | 3.52 | 3.49 | 11565 |
| 1724085000 | 3.5 | 0 | 0.00 | 3.5 | 3.51 | 3.49 | 11514 |
| 1723825800 | 3.5 | 0 | 0.00 | 3.51 | 3.51 | 3.49 | 6537 |
| 1723739400 | 3.5 | -0.02 | -0.57 | 3.53 | 3.53 | 3.49 | 12441 |
| 1723653000 | 3.52 | 0.02 | 0.57 | 3.5 | 3.52 | 3.5 | 8542 |
| 1723566600 | 3.5 | -0.01 | -0.28 | 3.52 | 3.52 | 3.5 | 7738 |
| 1723480200 | 3.51 | 0.02 | 0.57 | 3.49 | 3.52 | 3.49 | 19083 |
| 1723221000 | 3.49 | 0 | 0.00 | 3.5 | 3.51 | 3.47 | 14686 |
| 1723134600 | 3.49 | 0 | 0.00 | 3.5 | 3.5 | 3.47 | 9102 |
| 1723048200 | 3.49 | 0 | 0.00 | 3.49 | 3.5 | 3.49 | 12220 |
| 1722961800 | 3.49 | 0 | 0.00 | 3.49 | 3.51 | 3.48 | 39361 |
| 1722875400 | 3.49 | -0.01 | -0.29 | 3.49 | 3.51 | 3.49 | 17484 |
| 1722616200 | 3.5 | 0 | 0.00 | 3.51 | 3.52 | 3.49 | 7411 |
| 1722529800 | 3.5 | -0.01 | -0.28 | 3.5 | 3.52 | 3.5 | 7453 |
| 1722443400 | 3.51 | 0.01 | 0.29 | 3.51 | 3.52 | 3.49 | 10236 |
| 1722357000 | 3.5 | -0.01 | -0.28 | 3.5 | 3.51 | 3.5 | 4582 |
| 1722270600 | 3.51 | 0 | 0.00 | 3.51 | 3.51 | 3.51 | 0 |
| 1722011400 | 3.51 | 0.01 | 0.29 | 3.5 | 3.53 | 3.5 | 5685 |
| 1721925000 | 3.5 | 0 | 0.00 | 3.5 | 3.51 | 3.49 | 9474 |
| 1721838600 | 3.5 | -0.01 | -0.28 | 3.52 | 3.52 | 3.49 | 9928 |
| 1721752200 | 3.51 | -0.01 | -0.28 | 3.53 | 3.53 | 3.51 | 4063 |
| 1721665800 | 3.52 | 0.04 | 1.15 | 3.52 | 3.53 | 3.5 | 11604 |
| 1721406600 | 3.48 | 0 | 0.00 | 3.48 | 3.48 | 3.48 | 0 |
| 1721320200 | 3.48 | -0.02 | -0.57 | 3.51 | 3.52 | 3.48 | 7137 |
| 1721233800 | 3.5 | -0.01 | -0.28 | 3.51 | 3.51 | 3.49 | 10269 |
| 1721147400 | 3.51 | 0.01 | 0.29 | 3.52 | 3.52 | 3.5 | 8495 |
| 1721061000 | 3.5 | 0 | 0.00 | 3.5 | 3.5 | 3.49 | 19723 |
| 1720801800 | 3.5 | 0.01 | 0.29 | 3.47 | 3.5 | 3.47 | 9182 |
| 1720715400 | 3.49 | 0.02 | 0.58 | 3.5 | 3.5 | 3.46 | 37153 |
| 1720629000 | 3.47 | -0.03 | -0.86 | 3.5 | 3.51 | 3.47 | 35302 |
| 1720542600 | 3.5 | 0 | 0.00 | 3.5 | 3.52 | 3.48 | 30043 |
| 1720456200 | 3.5 | -0.02 | -0.57 | 3.5 | 3.52 | 3.49 | 28123 |
| 1720197000 | 3.52 | 0 | 0.00 | 3.53 | 3.53 | 3.51 | 11742 |
| 1720110600 | 3.52 | -0.02 | -0.56 | 3.54 | 3.54 | 3.5 | 20888 |
| 1720024200 | 3.54 | 0.02 | 0.57 | 3.52 | 3.54 | 3.52 | 16870 |
| 1719937800 | 3.52 | 0 | 0.00 | 3.52 | 3.52 | 3.5 | 10678 |
| 1719851400 | 3.52 | 0.01 | 0.28 | 3.51 | 3.52 | 3.5 | 6979 |
| 1719592200 | 3.51 | -0.01 | -0.28 | 3.51 | 3.52 | 3.5 | 21975 |
| 1719505800 | 3.52 | 0.01 | 0.28 | 3.52 | 3.52 | 3.51 | 10488 |
| 1719419400 | 3.51 | -0.01 | -0.28 | 3.52 | 3.52 | 3.5 | 13351 |
| 1719333000 | 3.52 | -0.01 | -0.28 | 3.53 | 3.54 | 3.5 | 16279 |
| 1719246600 | 3.53 | -0.03 | -0.84 | 3.54 | 3.54 | 3.52 | 11906 |
| 1718987400 | 3.56 | 0 | 0.00 | 3.56 | 3.56 | 3.54 | 12013 |
| 1718901000 | 3.56 | -0.01 | -0.28 | 3.57 | 3.57 | 3.53 | 25749 |
| 1718814600 | 3.57 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 25084 |
| 1718728200 | 3.57 | 0.02 | 0.56 | 3.56 | 3.57 | 3.55 | 18502 |
| 1718641800 | 3.55 | 0.03 | 0.85 | 3.52 | 3.55 | 3.52 | 37667 |
| 1718382600 | 3.52 | -0.06 | -1.68 | 3.58 | 3.58 | 3.49 | 86695 |
| 1718296200 | 3.58 | 0.03 | 0.85 | 3.57 | 3.59 | 3.56 | 19038 |
| 1718209800 | 3.55 | -0.21 | -5.59 | 3.49 | 3.58 | 3.49 | 66257 |
| 1718123400 | 3.76 | -0.06 | -1.57 | 3.8 | 3.8 | 3.73 | 54699 |
| 1718037000 | 3.82 | 0 | 0.00 | 3.82 | 3.82 | 3.82 | 0 |
| 1717777800 | 3.82 | 0.02 | 0.53 | 3.82 | 3.83 | 3.8 | 34141 |
| 1717691400 | 3.8 | -0.01 | -0.26 | 3.81 | 3.82 | 3.79 | 57072 |
| 1717605000 | 3.81 | 0.01 | 0.26 | 3.81 | 3.82 | 3.8 | 20007 |
| 1717518600 | 3.8 | 0 | 0.00 | 3.81 | 3.81 | 3.8 | 16562 |
| 1717432200 | 3.8 | 0.03 | 0.80 | 3.78 | 3.81 | 3.77 | 23650 |
| 1717173000 | 3.77 | -0.01 | -0.26 | 3.79 | 3.8 | 3.77 | 11492 |
| 1717086600 | 3.78 | -0.02 | -0.53 | 3.79 | 3.8 | 3.78 | 9674 |
| 1717000200 | 3.8 | 0.04 | 1.06 | 3.77 | 3.8 | 3.76 | 23517 |
| 1716913800 | 3.76 | -0.01 | -0.27 | 3.77 | 3.78 | 3.75 | 24307 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
