CBo Territoria (CBOT)
EU
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 | 0.01 | 0.280898876404 | 3.56 | 3.62 | 3.55 | 9019 | 3.59371829 | DE |
| 4 | 0.01 | 0.280898876404 | 3.56 | 3.62 | 3.54 | 11643 | 3.56766627 | DE |
| 12 | -0.03 | -0.833333333333 | 3.6 | 3.62 | 3.53 | 10911 | 3.57051969 | DE |
| 26 | 0.05 | 1.42045454545 | 3.52 | 3.79 | 3.47 | 14240 | 3.5696869 | DE |
| 52 | -0.07 | -1.92307692308 | 3.64 | 3.83 | 3.46 | 16093 | 3.61903437 | DE |
| 156 | -0.13 | -3.51351351351 | 3.7 | 3.93 | 3.4 | 16893 | 3.64210492 | DE |
| 260 | -0.27 | -7.03125 | 3.84 | 3.95 | 2.95 | 19748 | 3.61021245 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1736962200 | 3.61 | 0.01 | 0.28 | 3.61 | 3.62 | 3.59 | 8486 |
| 1736875800 | 3.6 | 0 | 0.00 | 3.59 | 3.6 | 3.59 | 7956 |
| 1736789400 | 3.6 | 0.03 | 0.84 | 3.59 | 3.6 | 3.57 | 13802 |
| 1736530200 | 3.57 | -0.01 | -0.28 | 3.57 | 3.58 | 3.57 | 7110 |
| 1736443800 | 3.58 | 0.01 | 0.28 | 3.56 | 3.58 | 3.55 | 7742 |
| 1736357400 | 3.57 | 0.01 | 0.28 | 3.57 | 3.58 | 3.56 | 20924 |
| 1736271000 | 3.56 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 17242 |
| 1736184600 | 3.56 | 0.01 | 0.28 | 3.55 | 3.57 | 3.55 | 11265 |
| 1735925400 | 3.55 | -0.04 | -1.11 | 3.59 | 3.59 | 3.55 | 25694 |
| 1735839000 | 3.59 | 0.02 | 0.56 | 3.56 | 3.59 | 3.56 | 14257 |
| 1735666200 | 3.57 | 0.01 | 0.28 | 3.56 | 3.57 | 3.55 | 9795 |
| 1735579800 | 3.56 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 7030 |
| 1735320600 | 3.56 | 0.01 | 0.28 | 3.57 | 3.57 | 3.55 | 14298 |
| 1735061400 | 3.55 | 0 | 0.00 | 3.56 | 3.57 | 3.55 | 2674 |
| 1734975000 | 3.55 | 0.01 | 0.28 | 3.57 | 3.57 | 3.54 | 13865 |
| 1734715800 | 3.54 | 0 | 0.00 | 3.54 | 3.56 | 3.54 | 3165 |
| 1734629400 | 3.54 | -0.01 | -0.28 | 3.56 | 3.57 | 3.54 | 12623 |
| 1734543000 | 3.55 | -0.03 | -0.84 | 3.55 | 3.56 | 3.53 | 23437 |
| 1734456600 | 3.58 | 0.02 | 0.56 | 3.55 | 3.58 | 3.55 | 8549 |
| 1734370200 | 3.56 | 0.02 | 0.56 | 3.57 | 3.58 | 3.55 | 10819 |
| 1734111000 | 3.54 | 0 | 0.00 | 3.55 | 3.55 | 3.53 | 12210 |
| 1734024600 | 3.54 | 0 | 0.00 | 3.54 | 3.55 | 3.54 | 6275 |
| 1733938200 | 3.54 | -0.01 | -0.28 | 3.55 | 3.56 | 3.54 | 9597 |
| 1733851800 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.53 | 25877 |
| 1733765400 | 3.55 | 0 | 0.00 | 3.54 | 3.57 | 3.54 | 13931 |
| 1733506200 | 3.55 | 0 | 0.00 | 3.55 | 3.57 | 3.55 | 19296 |
| 1733419800 | 3.55 | -0.02 | -0.56 | 3.56 | 3.57 | 3.55 | 6672 |
| 1733333400 | 3.57 | -0.01 | -0.28 | 3.59 | 3.59 | 3.56 | 12280 |
| 1733247000 | 3.58 | 0 | 0.00 | 3.57 | 3.58 | 3.55 | 14661 |
| 1733160600 | 3.58 | 0.01 | 0.28 | 3.57 | 3.59 | 3.55 | 14023 |
| 1732901400 | 3.57 | 0 | 0.00 | 3.57 | 3.58 | 3.55 | 7064 |
| 1732815000 | 3.57 | -0.01 | -0.28 | 3.57 | 3.58 | 3.55 | 9056 |
| 1732728600 | 3.58 | 0 | 0.00 | 3.58 | 3.59 | 3.55 | 16370 |
| 1732642200 | 3.58 | 0 | 0.00 | 3.59 | 3.6 | 3.57 | 6415 |
| 1732555800 | 3.58 | 0.02 | 0.56 | 3.56 | 3.58 | 3.56 | 4275 |
| 1732296600 | 3.56 | 0.01 | 0.28 | 3.54 | 3.59 | 3.54 | 8956 |
| 1732210200 | 3.55 | -0.01 | -0.28 | 3.56 | 3.57 | 3.54 | 6411 |
| 1732123800 | 3.56 | 0 | 0.00 | 3.57 | 3.57 | 3.55 | 3551 |
| 1732037400 | 3.56 | 0.02 | 0.56 | 3.55 | 3.57 | 3.55 | 7075 |
| 1731951000 | 3.54 | -0.04 | -1.12 | 3.54 | 3.56 | 3.54 | 28547 |
| 1731691800 | 3.58 | -0.01 | -0.28 | 3.59 | 3.59 | 3.57 | 6645 |
| 1731605400 | 3.59 | 0.01 | 0.28 | 3.57 | 3.59 | 3.57 | 8020 |
| 1731519000 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731432600 | 3.58 | 0 | 0.00 | 3.58 | 3.58 | 3.58 | 0 |
| 1731346200 | 3.58 | 0 | 0.00 | 3.58 | 3.6 | 3.58 | 6218 |
| 1731087000 | 3.58 | -0.01 | -0.28 | 3.58 | 3.59 | 3.57 | 6751 |
| 1731000600 | 3.59 | -0.01 | -0.28 | 3.6 | 3.61 | 3.59 | 6724 |
| 1730914200 | 3.6 | 0.02 | 0.56 | 3.58 | 3.6 | 3.58 | 8122 |
| 1730827800 | 3.58 | 0 | 0.00 | 3.58 | 3.61 | 3.58 | 9237 |
| 1730741400 | 3.58 | -0.02 | -0.56 | 3.6 | 3.61 | 3.58 | 9318 |
| 1730482200 | 3.6 | 0 | 0.00 | 3.61 | 3.61 | 3.59 | 5244 |
| 1730395800 | 3.6 | -0.01 | -0.28 | 3.61 | 3.62 | 3.6 | 10750 |
| 1730309400 | 3.61 | 0 | 0.00 | 3.58 | 3.61 | 3.58 | 7621 |
| 1730223000 | 3.61 | 0.01 | 0.28 | 3.62 | 3.62 | 3.59 | 15667 |
| 1730136600 | 3.6 | 0 | 0.00 | 3.6 | 3.61 | 3.59 | 23353 |
| 1729873800 | 3.6 | 0 | 0.00 | 3.6 | 3.62 | 3.59 | 14858 |
| 1729787400 | 3.6 | 0.01 | 0.28 | 3.6 | 3.6 | 3.59 | 7149 |
| 1729701000 | 3.59 | -0.01 | -0.28 | 3.62 | 3.62 | 3.58 | 8996 |
| 1729614600 | 3.6 | -0.01 | -0.28 | 3.62 | 3.63 | 3.57 | 26078 |
| 1729528200 | 3.61 | -0.01 | -0.28 | 3.63 | 3.64 | 3.6 | 8597 |
| 1729269000 | 3.62 | -0.01 | -0.28 | 3.59 | 3.63 | 3.58 | 41497 |
| 1729182600 | 3.63 | -0.01 | -0.27 | 3.64 | 3.66 | 3.63 | 11091 |
| 1729096200 | 3.64 | 0 | 0.00 | 3.64 | 3.64 | 3.64 | 0 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
