Corn Futures,May-2023 (ZC=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EST. Market open.
Time period:
03 Feb 2022 - 03 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 Feb 2023 | 673.00 | 678.00 | 670.25 | 675.00 | 675.00 | 115,092 |
| 02 Feb 2023 | 681.00 | 686.00 | 674.25 | 675.25 | 675.25 | 144,367 |
| 01 Feb 2023 | 679.25 | 682.00 | 672.75 | 681.00 | 681.00 | 144,367 |
| 31 Jan 2023 | 683.50 | 688.50 | 678.00 | 679.75 | 679.75 | 161,229 |
| 30 Jan 2023 | 685.00 | 687.25 | 678.50 | 683.75 | 683.75 | 127,942 |
| 27 Jan 2023 | 681.75 | 686.00 | 678.25 | 683.00 | 683.00 | 141,239 |
| 26 Jan 2023 | 674.00 | 685.50 | 673.00 | 682.50 | 682.50 | 146,553 |
| 25 Jan 2023 | 676.75 | 681.00 | 673.75 | 674.75 | 674.75 | 126,030 |
| 24 Jan 2023 | 667.00 | 677.50 | 666.25 | 677.00 | 677.00 | 165,294 |
| 23 Jan 2023 | 674.00 | 674.75 | 661.25 | 666.25 | 666.25 | 184,766 |
| 20 Jan 2023 | 675.50 | 678.00 | 672.50 | 676.25 | 676.25 | 134,978 |
| 19 Jan 2023 | 680.00 | 685.25 | 676.00 | 677.25 | 677.25 | 149,959 |
| 18 Jan 2023 | 684.25 | 688.75 | 678.00 | 681.25 | 681.25 | 175,374 |
| 17 Jan 2023 | 671.50 | 687.00 | 668.75 | 685.25 | 685.25 | 179,918 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 670.75 | 676.75 | 669.75 | 675.00 | 675.00 | 158,823 |
| 12 Jan 2023 | 656.00 | 673.50 | 649.25 | 671.00 | 671.00 | 242,526 |
| 11 Jan 2023 | 654.50 | 659.00 | 652.75 | 656.00 | 656.00 | 110,880 |
| 10 Jan 2023 | 651.75 | 664.00 | 648.25 | 655.00 | 655.00 | 181,158 |
| 09 Jan 2023 | 655.50 | 657.00 | 650.75 | 652.75 | 652.75 | 112,236 |
| 06 Jan 2023 | 653.75 | 659.50 | 651.75 | 654.00 | 654.00 | 114,158 |
| 05 Jan 2023 | 654.50 | 657.75 | 648.50 | 652.75 | 652.75 | 138,833 |
| 04 Jan 2023 | 670.75 | 671.75 | 652.50 | 653.75 | 653.75 | 175,762 |
| 03 Jan 2023 | 677.25 | 681.25 | 668.00 | 670.50 | 670.50 | 155,538 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 679.50 | 685.00 | 676.50 | 678.50 | 678.50 | 90,321 |
| 29 Dec 2022 | 681.75 | 682.25 | 677.25 | 679.50 | 679.50 | 104,937 |
| 28 Dec 2022 | 673.25 | 683.50 | 672.75 | 682.75 | 682.75 | 122,193 |
| 27 Dec 2022 | 669.00 | 675.75 | 667.25 | 674.75 | 674.75 | 123,172 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 659.50 | 667.75 | 659.25 | 666.25 | 666.25 | 94,496 |
| 22 Dec 2022 | 662.00 | 664.75 | 658.75 | 660.50 | 660.50 | 79,924 |
| 21 Dec 2022 | 651.50 | 663.00 | 651.00 | 662.25 | 662.25 | 125,592 |
| 20 Dec 2022 | 647.75 | 654.25 | 646.75 | 652.00 | 652.00 | 91,464 |
| 19 Dec 2022 | 650.50 | 650.75 | 644.00 | 647.25 | 647.25 | 83,168 |
| 16 Dec 2022 | 653.50 | 655.75 | 650.00 | 653.00 | 653.00 | 66,395 |
| 15 Dec 2022 | 650.25 | 654.25 | 647.75 | 653.50 | 653.50 | 93,735 |
| 14 Dec 2022 | 644.25 | 644.25 | 639.00 | 639.00 | 639.00 | 92,295 |
| 13 Dec 2022 | 642.50 | 650.50 | 639.25 | 643.75 | 643.75 | 184 |
| 12 Dec 2022 | 634.50 | 644.50 | 634.50 | 641.25 | 641.25 | 263 |
| 09 Dec 2022 | 631.50 | 639.75 | 631.50 | 634.75 | 634.75 | 453 |
| 08 Dec 2022 | 628.00 | 632.50 | 626.00 | 632.00 | 632.00 | 425 |
| 07 Dec 2022 | 626.50 | 632.50 | 624.00 | 627.75 | 627.75 | 662 |
| 06 Dec 2022 | 630.75 | 635.50 | 623.00 | 625.50 | 625.50 | 512 |
| 05 Dec 2022 | 635.50 | 638.25 | 625.50 | 628.75 | 628.75 | 762 |
| 02 Dec 2022 | 650.25 | 650.25 | 629.00 | 635.00 | 635.00 | 5,678 |
| 01 Dec 2022 | 661.75 | 663.75 | 647.00 | 650.00 | 650.00 | 8,565 |
| 30 Nov 2022 | 665.75 | 667.00 | 660.00 | 662.00 | 662.00 | 18,198 |
| 29 Nov 2022 | 667.50 | 671.25 | 665.25 | 665.75 | 665.75 | 110,381 |
| 28 Nov 2022 | 665.00 | 670.00 | 661.00 | 668.75 | 668.75 | 149,233 |
| 25 Nov 2022 | 661.25 | 669.75 | 661.00 | 668.00 | 668.00 | 71,244 |
| 23 Nov 2022 | 657.75 | 663.75 | 655.75 | 663.25 | 663.25 | 104,569 |
| 22 Nov 2022 | 659.50 | 663.00 | 656.25 | 656.75 | 656.75 | 107,549 |
| 21 Nov 2022 | 666.50 | 666.75 | 657.25 | 659.50 | 659.50 | 143,717 |
| 18 Nov 2022 | 667.50 | 672.75 | 665.25 | 667.75 | 667.75 | 131,275 |
| 17 Nov 2022 | 665.00 | 668.25 | 654.75 | 667.50 | 667.50 | 138,561 |
| 16 Nov 2022 | 665.25 | 666.00 | 657.50 | 665.25 | 665.25 | 121,435 |
| 15 Nov 2022 | 657.00 | 675.00 | 651.25 | 666.75 | 666.75 | 234,097 |
| 14 Nov 2022 | 657.00 | 662.00 | 652.25 | 657.25 | 657.25 | 181,567 |
| 11 Nov 2022 | 653.75 | 661.00 | 653.50 | 658.00 | 658.00 | 233,358 |
| 10 Nov 2022 | 664.50 | 667.25 | 652.75 | 653.25 | 653.25 | 229,081 |
| 09 Nov 2022 | 667.00 | 671.75 | 658.00 | 664.50 | 664.50 | 246,968 |
| 08 Nov 2022 | 675.75 | 677.00 | 666.25 | 667.50 | 667.50 | 227,158 |
| 07 Nov 2022 | 679.00 | 680.75 | 675.25 | 675.75 | 675.75 | 162,563 |
| 03 Nov 2022 | 679.25 | 685.25 | 678.50 | 681.00 | 681.00 | 112,564 |
| 02 Nov 2022 | 686.00 | 686.50 | 678.50 | 679.25 | 679.25 | 123,352 |
| 01 Nov 2022 | 696.50 | 697.25 | 680.00 | 687.50 | 687.50 | 168,334 |
| 31 Oct 2022 | 689.00 | 698.50 | 687.25 | 697.75 | 697.75 | 146,466 |
| 30 Oct 2022 | 696.50 | 700.00 | 684.25 | 691.50 | 691.50 | 226,696 |
| 27 Oct 2022 | 681.25 | 683.75 | 676.25 | 680.75 | 680.75 | 115,074 |
| 26 Oct 2022 | 685.00 | 689.25 | 679.25 | 682.25 | 682.25 | 112,300 |
| 25 Oct 2022 | 684.25 | 689.75 | 683.25 | 685.00 | 685.00 | 106,226 |
| 24 Oct 2022 | 681.50 | 687.50 | 677.75 | 686.25 | 686.25 | 116,661 |
| 23 Oct 2022 | 682.25 | 686.50 | 677.25 | 681.50 | 681.50 | 119,463 |
| 20 Oct 2022 | 683.50 | 688.00 | 677.75 | 684.25 | 684.25 | 109,021 |
| 19 Oct 2022 | 678.00 | 687.00 | 676.75 | 684.00 | 684.00 | 134,819 |
| 18 Oct 2022 | 681.00 | 684.50 | 674.00 | 678.25 | 678.25 | 112,233 |
| 17 Oct 2022 | 683.00 | 683.75 | 674.50 | 681.00 | 681.00 | 147,455 |
| 16 Oct 2022 | 689.00 | 692.25 | 681.25 | 683.50 | 683.50 | 106,164 |
| 13 Oct 2022 | 697.00 | 699.50 | 688.50 | 689.75 | 689.75 | 108,816 |
| 12 Oct 2022 | 692.25 | 699.50 | 684.00 | 697.75 | 697.75 | 167,244 |
| 11 Oct 2022 | 693.25 | 700.00 | 680.00 | 693.00 | 693.00 | 180,209 |
| 10 Oct 2022 | 697.00 | 702.00 | 690.75 | 693.00 | 693.00 | 140,432 |
| 09 Oct 2022 | 683.75 | 706.50 | 683.50 | 698.25 | 698.25 | 201,817 |
| 06 Oct 2022 | 675.50 | 684.50 | 671.50 | 683.25 | 683.25 | 113,581 |
| 05 Oct 2022 | 683.75 | 685.75 | 672.00 | 675.50 | 675.50 | 128,778 |
| 04 Oct 2022 | 683.00 | 687.50 | 675.75 | 684.00 | 684.00 | 114,315 |
| 03 Oct 2022 | 680.75 | 691.50 | 676.50 | 683.00 | 683.00 | 119,212 |
| 02 Oct 2022 | 680.00 | 687.50 | 672.50 | 680.75 | 680.75 | 132,393 |
| 29 Sept 2022 | 669.50 | 696.25 | 669.25 | 677.50 | 677.50 | 253,847 |
| 28 Sept 2022 | 670.50 | 676.75 | 666.00 | 669.50 | 669.50 | 139,450 |
| 27 Sept 2022 | 668.25 | 673.25 | 661.50 | 670.50 | 670.50 | 137,430 |
| 26 Sept 2022 | 666.25 | 678.00 | 666.25 | 667.50 | 667.50 | 163,167 |
| 25 Sept 2022 | 673.25 | 679.00 | 665.50 | 666.25 | 666.25 | 140,725 |
| 22 Sept 2022 | 687.00 | 688.00 | 669.50 | 676.75 | 676.75 | 154,393 |
| 21 Sept 2022 | 683.50 | 691.00 | 681.50 | 688.25 | 688.25 | 97,065 |
| 20 Sept 2022 | 692.00 | 698.50 | 679.25 | 685.50 | 685.50 | 127,215 |
| 19 Sept 2022 | 677.75 | 693.50 | 677.50 | 692.00 | 692.00 | 123,234 |
| 18 Sept 2022 | 675.75 | 680.00 | 668.25 | 678.25 | 678.25 | 96,685 |
| 15 Sept 2022 | 676.25 | 680.50 | 667.50 | 677.25 | 677.25 | 121,327 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
