USCF SummerHaven Dynamic Commodity Strat No K-1 Fd (SDCI)

SDCI
🏛️ États-Unis →
23.23
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:34 23.04 23.04 23.04 23.04 1.2K
09:41 23.00 23.00 22.99 22.99 1.9K
09:44 22.97 22.97 22.97 22.97 0.3K
10:00 22.98 22.98 22.98 22.98 0.2K
10:07 23.00 23.00 23.00 23.00 0.2K
10:11 22.97 22.97 22.97 22.97 0.2K
10:14 22.97 22.97 22.97 22.97 0.1K
10:20 22.97 22.97 22.95 22.95 0.9K
10:25 22.97 22.99 22.97 22.98 1.1K
10:33 23.00 23.00 23.00 23.00 0.8K
10:45 22.99 22.99 22.99 22.99 0.9K
10:48 23.00 23.00 23.00 23.00 0.2K
10:50 23.00 23.00 23.00 23.00 0.6K
10:52 23.00 23.00 23.00 23.00 0.2K
10:59 23.00 23.00 23.00 23.00 0.1K
11:02 23.00 23.00 23.00 23.00 0.4K
11:03 23.00 23.00 23.00 23.00 0.1K
11:04 23.00 23.00 23.00 23.00 0.7K
11:13 23.02 23.02 23.02 23.02 0.3K
11:22 23.06 23.06 23.06 23.06 0.5K
11:25 23.06 23.06 23.06 23.06 0.2K
11:28 23.06 23.07 23.06 23.07 2.6K
11:32 23.07 23.08 23.07 23.08 0.5K
11:36 23.08 23.08 23.08 23.08 0.1K
11:46 23.09 23.09 23.09 23.09 0.2K
11:50 23.08 23.08 23.08 23.08 0.2K
11:56 23.11 23.11 23.11 23.11 0.2K
12:01 23.11 23.11 23.11 23.11 0.2K
12:10 23.10 23.10 23.10 23.10 2.0K
12:16 23.10 23.10 23.10 23.10 0.6K
12:25 23.08 23.08 23.08 23.08 0.6K
13:14 23.07 23.07 23.07 23.07 0.4K
13:24 23.10 23.10 23.10 23.10 0.1K
13:34 23.12 23.12 23.12 23.12 0.5K
13:38 23.12 23.12 23.12 23.12 0.2K
13:43 23.10 23.10 23.10 23.10 0.6K
14:11 23.10 23.10 23.10 23.10 0.2K
14:12 23.11 23.11 23.11 23.11 0.8K
14:42 23.16 23.16 23.16 23.16 0.2K
14:50 23.16 23.16 23.16 23.16 0.5K
14:53 23.16 23.16 23.16 23.16 0.1K
14:57 23.17 23.17 23.17 23.17 1.0K
15:01 23.17 23.17 23.17 23.17 0.2K
15:07 23.15 23.16 23.15 23.16 0.4K
15:10 23.14 23.14 23.14 23.14 0.5K
15:16 23.13 23.13 23.13 23.13 2.1K
15:31 23.14 23.14 23.14 23.14 0.4K
15:36 23.15 23.15 23.15 23.15 0.3K
15:49 23.14 23.15 23.14 23.15 13.3K
15:50 23.15 23.15 23.15 23.15 1.5K
15:51 23.15 23.15 23.15 23.15 0.5K
15:58 23.16 23.16 23.16 23.16 0.2K
15:59 23.16 23.16 23.16 23.16 5.1K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2025-09-26 23.13 23.30 23.13 23.23 0.1M
2025-09-25 23.06 23.17 22.95 23.16 0.0M
2025-09-24 22.95 23.07 22.92 23.06 0.0M
2025-09-23 22.79 22.90 22.71 22.84 0.2M
2025-09-22 22.57 22.76 22.57 22.76 0.1M
2025-09-19 22.70 22.74 22.65 22.69 0.1M
2025-09-18 22.87 22.90 22.78 22.85 0.1M
2025-09-17 23.09 23.14 22.87 22.89 0.1M
2025-09-16 23.23 23.31 23.19 23.27 0.1M
2025-09-15 23.06 23.18 23.02 23.13 0.1M
2025-09-12 22.93 22.98 22.85 22.87 0.1M
2025-09-11 22.68 22.79 22.65 22.79 0.1M
2025-09-10 22.69 22.85 22.68 22.81 0.1M
2025-09-09 22.72 22.75 22.61 22.64 0.2M
2025-09-08 22.61 22.63 22.50 22.60 0.1M
2025-09-05 22.52 22.56 22.40 22.47 0.1M
2025-09-04 22.64 22.65 22.52 22.57 0.1M
2025-09-03 22.81 22.83 22.66 22.69 0.1M
2025-09-02 22.72 23.00 22.62 22.88 0.2M
2025-08-29 22.55 22.62 22.50 22.60 0.2M
2025-08-28 22.50 22.54 22.39 22.49 0.1M
2025-08-27 22.33 22.48 22.30 22.45 0.1M
2025-08-26 22.39 22.48 22.30 22.34 0.1M
2025-08-25 22.53 22.73 22.53 22.64 0.0M
2025-08-22 22.27 22.60 22.27 22.46 0.0M
2025-08-21 22.09 22.25 22.00 22.21 0.0M
2025-08-20 22.04 22.07 21.90 22.03 0.0M
2025-08-19 21.90 21.95 21.84 21.89 0.0M
2025-08-18 21.99 22.03 21.77 21.98 0.1M
2025-08-15 21.77 22.00 21.72 21.94 0.2M
2025-08-14 21.92 21.92 21.79 21.88 0.2M
2025-08-13 22.03 22.03 21.79 21.93 0.1M
2025-08-12 21.93 21.99 21.90 21.94 0.0M
2025-08-11 21.94 22.00 21.87 21.93 0.1M
2025-08-08 21.84 21.91 21.71 21.77 0.0M
2025-08-07 21.74 21.81 21.70 21.74 0.0M
2025-08-06 21.88 21.88 21.58 21.67 0.0M
2025-08-05 21.62 21.73 21.57 21.62 0.1M
2025-08-04 21.54 21.69 21.50 21.60 0.1M
2025-08-01 21.87 21.87 21.54 21.57 0.1M
2025-07-31 22.04 22.13 21.86 21.98 0.2M
2025-07-30 22.46 22.48 22.03 22.25 0.2M
2025-07-29 22.34 22.51 22.16 22.48 0.1M
2025-07-28 22.33 22.35 22.24 22.34 0.1M
2025-07-25 22.20 22.21 22.12 22.15 0.0M
2025-07-24 22.36 22.36 22.16 22.27 0.0M
2025-07-23 22.18 22.36 22.15 22.35 0.1M
2025-07-22 22.17 22.22 22.11 22.19 0.0M
2025-07-21 22.17 22.29 22.10 22.26 0.1M
2025-07-18 22.32 22.35 22.09 22.11 0.0M
2025-07-17 21.86 22.09 21.80 22.02 0.1M
2025-07-16 21.85 21.93 21.74 21.89 0.0M
2025-07-15 21.89 21.97 21.77 21.87 0.1M
2025-07-14 22.07 22.07 21.87 21.91 0.2M
2025-07-11 21.93 22.12 21.93 22.10 0.1M
2025-07-10 21.91 21.95 21.74 21.81 0.2M
2025-07-09 21.90 21.98 21.77 21.93 0.2M
2025-07-08 21.82 21.94 21.71 21.90 0.1M
2025-07-07 21.65 21.79 21.61 21.76 0.3M
2025-07-03 21.82 21.82 21.70 21.72 0.2M
2025-07-02 21.60 21.88 21.55 21.86 0.3M
2025-07-01 21.65 21.65 21.46 21.53 0.4M
2025-06-30 21.67 21.67 21.54 21.65 0.6M
2025-06-27 21.68 21.75 21.46 21.59 0.9M
2025-06-26 21.62 21.80 21.58 21.71 1.6M
2025-06-25 21.49 21.53 21.42 21.45 0.1M
2025-06-24 21.50 21.58 21.43 21.55 0.1M
2025-06-23 22.38 22.50 21.85 21.87 0.1M
2025-06-20 22.39 22.45 22.30 22.42 0.1M
2025-06-18 22.51 22.55 22.23 22.51 0.1M
2025-06-17 22.29 22.43 22.27 22.40 0.1M
2025-06-16 22.41 22.41 21.91 22.15 0.1M
2025-06-13 22.01 22.16 21.88 22.02 0.1M
2025-06-12 21.89 21.89 21.58 21.76 0.1M
2025-06-11 21.57 21.68 21.53 21.66 0.1M
2025-06-10 21.49 21.54 21.34 21.42 0.1M
2025-06-09 21.44 21.50 21.35 21.49 0.1M
2025-06-06 21.24 21.38 21.24 21.36 0.0M
2025-06-05 21.14 21.20 21.12 21.19 0.0M
2025-06-04 21.29 21.29 20.85 20.92 0.1M
2025-06-03 20.76 20.94 20.71 20.91 0.1M
2025-06-02 20.81 20.81 20.64 20.72 0.0M
2025-05-30 20.51 20.53 20.40 20.53 0.1M
2025-05-29 20.68 20.69 20.55 20.56 0.0M
2025-05-28 20.95 20.95 20.76 20.78 0.0M
2025-05-27 21.01 21.05 20.84 20.90 0.2M
2025-05-23 21.23 21.23 20.88 21.08 0.0M
2025-05-22 20.99 21.06 20.95 21.01 0.1M
2025-05-21 21.33 21.33 21.15 21.22 0.0M
2025-05-20 21.13 21.25 21.06 21.25 0.0M
2025-05-19 21.01 21.18 21.00 21.15 0.0M
2025-05-16 21.08 21.12 20.96 21.02 0.3M
2025-05-15 20.89 21.09 20.83 21.09 0.0M
2025-05-14 21.19 21.26 21.13 21.17 0.1M
2025-05-13 20.86 21.30 20.86 21.24 0.0M
2025-05-12 20.90 20.94 20.73 20.81 0.1M
2025-05-09 20.62 20.73 20.59 20.72 0.1M
2025-05-08 20.28 20.49 20.28 20.48 0.0M
2025-05-07 20.34 20.38 20.16 20.22 0.0M
2025-05-06 20.31 20.49 20.31 20.40 0.1M
2025-05-05 20.10 20.19 19.99 20.05 0.2M
2025-05-02 20.29 20.30 20.09 20.20 0.2M
2025-05-01 20.08 20.23 20.02 20.17 0.4M
2025-04-30 20.34 20.44 20.15 20.24 1.0M
2025-04-29 20.79 20.85 20.60 20.64 2.8M
2025-04-28 20.95 20.97 20.83 20.89 0.0M
2025-04-25 20.93 21.02 20.88 21.02 0.0M
2025-04-24 20.79 20.93 20.69 20.92 0.0M
2025-04-23 20.69 20.74 20.47 20.63 0.0M
2025-04-22 20.58 20.81 20.58 20.72 0.1M
2025-04-21 20.48 20.54 20.35 20.45 0.2M
2025-04-17 20.35 20.54 20.22 20.48 0.0M
2025-04-16 20.06 20.22 20.05 20.21 0.0M
2025-04-15 19.95 20.00 19.90 19.99 0.0M
2025-04-14 20.03 20.04 19.85 20.03 0.0M
2025-04-11 19.67 20.00 19.67 19.99 0.0M
2025-04-10 19.63 19.67 19.46 19.64 0.0M
2025-04-09 19.32 19.97 18.96 19.90 0.2M
2025-04-08 20.01 20.03 19.15 19.24 0.1M
2025-04-07 19.86 20.25 19.51 19.63 0.2M
2025-04-04 20.50 20.50 20.02 20.26 0.2M
2025-04-03 21.22 21.26 21.05 21.16 0.1M
2025-04-02 21.58 21.85 21.56 21.85 0.3M
2025-04-01 21.36 21.56 21.33 21.56 0.1M
2025-03-31 21.12 21.29 21.02 21.22 0.1M
2025-03-28 21.12 21.14 21.01 21.14 0.1M
2025-03-27 21.08 21.11 20.92 21.07 0.2M
2025-03-26 21.06 21.12 21.02 21.04 0.1M
2025-03-25 20.97 21.07 20.95 21.04 0.0M
2025-03-24 20.94 20.98 20.88 20.93 0.1M
2025-03-21 20.98 21.03 20.90 20.92 0.0M
2025-03-20 20.89 21.11 20.87 21.11 0.1M
2025-03-19 21.05 21.05 20.88 21.04 0.4M
2025-03-18 21.00 21.00 20.81 20.87 0.2M
2025-03-17 20.84 20.89 20.69 20.88 0.1M
2025-03-14 20.86 20.86 20.51 20.67 0.0M
2025-03-13 20.74 20.78 20.47 20.74 0.1M
2025-03-12 20.82 20.82 20.54 20.58 0.1M
2025-03-11 20.87 20.87 20.52 20.58 0.0M
2025-03-10 20.86 20.86 20.44 20.46 0.0M
2025-03-07 20.68 20.68 20.35 20.56 0.1M
2025-03-06 20.63 20.99 20.36 20.44 0.1M
2025-03-05 20.53 20.66 20.31 20.66 0.2M
2025-03-04 20.58 20.58 20.24 20.45 0.2M
2025-03-03 20.91 20.91 20.23 20.30 0.1M
2025-02-28 20.55 20.55 20.20 20.24 0.4M
2025-02-27 20.63 20.64 20.45 20.47 0.1M
2025-02-26 20.68 20.72 20.35 20.50 0.2M
2025-02-25 20.75 20.75 20.44 20.59 0.1M
2025-02-24 20.72 20.83 20.64 20.70 0.0M
2025-02-21 21.39 21.39 20.86 20.93 0.0M
2025-02-20 21.43 21.43 21.20 21.26 0.1M
2025-02-19 21.46 21.58 21.22 21.33 0.1M
2025-02-18 21.04 21.34 20.84 21.15 0.0M
2025-02-14 21.02 21.06 20.85 20.89 0.1M
2025-02-13 21.13 21.13 20.75 20.94 0.1M
2025-02-12 21.04 21.04 20.74 20.75 0.1M
2025-02-11 21.46 21.46 20.74 20.82 0.0M
2025-02-10 20.66 20.79 20.59 20.72 0.1M
2025-02-07 20.52 20.55 20.37 20.45 0.1M
2025-02-06 20.49 20.49 20.30 20.37 0.1M
2025-02-05 20.38 20.55 20.34 20.49 0.1M
2025-02-04 20.39 20.60 20.30 20.45 0.2M
2025-02-03 20.57 20.61 20.45 20.54 0.3M
2025-01-31 20.27 20.39 20.15 20.38 0.4M
2025-01-30 20.46 20.50 20.30 20.33 0.7M
2025-01-29 20.61 20.62 20.27 20.36 2.0M
2025-01-28 20.22 20.28 20.13 20.22 0.0M
2025-01-27 20.35 20.35 20.11 20.26 0.0M
2025-01-24 20.45 20.54 20.37 20.49 0.0M
2025-01-23 20.47 20.52 20.33 20.41 0.0M
2025-01-22 20.30 20.49 20.30 20.45 0.0M
2025-01-21 20.33 20.34 20.21 20.34 0.1M
2025-01-17 20.24 20.47 20.24 20.40 0.0M
2025-01-16 20.43 20.43 20.21 20.39 0.0M
2025-01-15 20.35 20.52 20.31 20.50 0.2M
2025-01-14 20.34 20.34 20.19 20.24 0.5M
2025-01-13 20.34 20.42 20.27 20.39 0.0M
2025-01-10 19.78 20.24 19.78 20.20 0.0M
2025-01-08 19.69 19.82 19.64 19.80 0.1M
2025-01-07 19.82 19.87 19.77 19.80 0.1M
2025-01-06 19.84 19.84 19.59 19.65 0.0M
2025-01-03 19.61 19.61 19.50 19.60 0.0M
2025-01-02 19.53 19.67 19.51 19.62 0.0M