Australia markets closed

Corn Futures,May-2023 (ZC=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
675.00+1.25 (+0.19%)
As of 02:19PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
03 Feb 2023673.00678.00670.25675.00675.00115,092
02 Feb 2023681.00686.00674.25675.25675.25144,367
01 Feb 2023679.25682.00672.75681.00681.00144,367
31 Jan 2023683.50688.50678.00679.75679.75161,229
30 Jan 2023685.00687.25678.50683.75683.75127,942
27 Jan 2023681.75686.00678.25683.00683.00141,239
26 Jan 2023674.00685.50673.00682.50682.50146,553
25 Jan 2023676.75681.00673.75674.75674.75126,030
24 Jan 2023667.00677.50666.25677.00677.00165,294
23 Jan 2023674.00674.75661.25666.25666.25184,766
20 Jan 2023675.50678.00672.50676.25676.25134,978
19 Jan 2023680.00685.25676.00677.25677.25149,959
18 Jan 2023684.25688.75678.00681.25681.25175,374
17 Jan 2023671.50687.00668.75685.25685.25179,918
16 Jan 2023------
13 Jan 2023670.75676.75669.75675.00675.00158,823
12 Jan 2023656.00673.50649.25671.00671.00242,526
11 Jan 2023654.50659.00652.75656.00656.00110,880
10 Jan 2023651.75664.00648.25655.00655.00181,158
09 Jan 2023655.50657.00650.75652.75652.75112,236
06 Jan 2023653.75659.50651.75654.00654.00114,158
05 Jan 2023654.50657.75648.50652.75652.75138,833
04 Jan 2023670.75671.75652.50653.75653.75175,762
03 Jan 2023677.25681.25668.00670.50670.50155,538
02 Jan 2023------
30 Dec 2022679.50685.00676.50678.50678.5090,321
29 Dec 2022681.75682.25677.25679.50679.50104,937
28 Dec 2022673.25683.50672.75682.75682.75122,193
27 Dec 2022669.00675.75667.25674.75674.75123,172
26 Dec 2022------
23 Dec 2022659.50667.75659.25666.25666.2594,496
22 Dec 2022662.00664.75658.75660.50660.5079,924
21 Dec 2022651.50663.00651.00662.25662.25125,592
20 Dec 2022647.75654.25646.75652.00652.0091,464
19 Dec 2022650.50650.75644.00647.25647.2583,168
16 Dec 2022653.50655.75650.00653.00653.0066,395
15 Dec 2022650.25654.25647.75653.50653.5093,735
14 Dec 2022644.25644.25639.00639.00639.0092,295
13 Dec 2022642.50650.50639.25643.75643.75184
12 Dec 2022634.50644.50634.50641.25641.25263
09 Dec 2022631.50639.75631.50634.75634.75453
08 Dec 2022628.00632.50626.00632.00632.00425
07 Dec 2022626.50632.50624.00627.75627.75662
06 Dec 2022630.75635.50623.00625.50625.50512
05 Dec 2022635.50638.25625.50628.75628.75762
02 Dec 2022650.25650.25629.00635.00635.005,678
01 Dec 2022661.75663.75647.00650.00650.008,565
30 Nov 2022665.75667.00660.00662.00662.0018,198
29 Nov 2022667.50671.25665.25665.75665.75110,381
28 Nov 2022665.00670.00661.00668.75668.75149,233
25 Nov 2022661.25669.75661.00668.00668.0071,244
23 Nov 2022657.75663.75655.75663.25663.25104,569
22 Nov 2022659.50663.00656.25656.75656.75107,549
21 Nov 2022666.50666.75657.25659.50659.50143,717
18 Nov 2022667.50672.75665.25667.75667.75131,275
17 Nov 2022665.00668.25654.75667.50667.50138,561
16 Nov 2022665.25666.00657.50665.25665.25121,435
15 Nov 2022657.00675.00651.25666.75666.75234,097
14 Nov 2022657.00662.00652.25657.25657.25181,567
11 Nov 2022653.75661.00653.50658.00658.00233,358
10 Nov 2022664.50667.25652.75653.25653.25229,081
09 Nov 2022667.00671.75658.00664.50664.50246,968
08 Nov 2022675.75677.00666.25667.50667.50227,158
07 Nov 2022679.00680.75675.25675.75675.75162,563
03 Nov 2022679.25685.25678.50681.00681.00112,564
02 Nov 2022686.00686.50678.50679.25679.25123,352
01 Nov 2022696.50697.25680.00687.50687.50168,334
31 Oct 2022689.00698.50687.25697.75697.75146,466
30 Oct 2022696.50700.00684.25691.50691.50226,696
27 Oct 2022681.25683.75676.25680.75680.75115,074
26 Oct 2022685.00689.25679.25682.25682.25112,300
25 Oct 2022684.25689.75683.25685.00685.00106,226
24 Oct 2022681.50687.50677.75686.25686.25116,661
23 Oct 2022682.25686.50677.25681.50681.50119,463
20 Oct 2022683.50688.00677.75684.25684.25109,021
19 Oct 2022678.00687.00676.75684.00684.00134,819
18 Oct 2022681.00684.50674.00678.25678.25112,233
17 Oct 2022683.00683.75674.50681.00681.00147,455
16 Oct 2022689.00692.25681.25683.50683.50106,164
13 Oct 2022697.00699.50688.50689.75689.75108,816
12 Oct 2022692.25699.50684.00697.75697.75167,244
11 Oct 2022693.25700.00680.00693.00693.00180,209
10 Oct 2022697.00702.00690.75693.00693.00140,432
09 Oct 2022683.75706.50683.50698.25698.25201,817
06 Oct 2022675.50684.50671.50683.25683.25113,581
05 Oct 2022683.75685.75672.00675.50675.50128,778
04 Oct 2022683.00687.50675.75684.00684.00114,315
03 Oct 2022680.75691.50676.50683.00683.00119,212
02 Oct 2022680.00687.50672.50680.75680.75132,393
29 Sept 2022669.50696.25669.25677.50677.50253,847
28 Sept 2022670.50676.75666.00669.50669.50139,450
27 Sept 2022668.25673.25661.50670.50670.50137,430
26 Sept 2022666.25678.00666.25667.50667.50163,167
25 Sept 2022673.25679.00665.50666.25666.25140,725
22 Sept 2022687.00688.00669.50676.75676.75154,393
21 Sept 2022683.50691.00681.50688.25688.2597,065
20 Sept 2022692.00698.50679.25685.50685.50127,215
19 Sept 2022677.75693.50677.50692.00692.00123,234
18 Sept 2022675.75680.00668.25678.25678.2596,685
15 Sept 2022676.25680.50667.50677.25677.25121,327
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...