Australia markets open in 8 hours 16 minutes

Corn Futures,May-2024 (ZC=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
427.50-2.50 (-0.58%)
As of 09:33AM EST. Market open.
Time period:
05 Mar 2023 - 05 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
05 Mar 2024430.00431.00427.00427.50427.5023,292
04 Mar 2024412.00420.75412.00417.50417.503,475
01 Mar 2024415.50418.00409.25412.25412.253,475
29 Feb 2024415.00418.75409.75415.75415.758,781
28 Feb 2024408.25414.75406.50413.25413.25118,959
27 Feb 2024406.50411.50406.25408.25408.25139,596
26 Feb 2024399.75407.75394.50407.00407.00227,175
23 Feb 2024406.00409.25398.50399.75399.75218,218
22 Feb 2024410.00415.50404.25406.00406.00199,941
21 Feb 2024418.50419.50410.00411.00411.00180,048
20 Feb 2024416.25421.50414.75418.75418.75217,838
19 Feb 2024------
16 Feb 2024417.50421.50415.00416.50416.50176,972
15 Feb 2024424.00425.00417.25417.75417.75217,729
14 Feb 2024430.75431.00422.25424.25424.25230,224
13 Feb 2024430.25434.75428.75430.75430.75182,682
12 Feb 2024430.25432.75427.75430.50430.50198,795
09 Feb 2024433.00437.00428.25429.00429.00206,271
08 Feb 2024434.50437.00429.75433.25433.25222,878
07 Feb 2024438.50439.25432.75434.25434.25245,418
06 Feb 2024442.75445.50438.25438.75438.75193,360
05 Feb 2024442.75445.00439.50442.75442.75137,664
02 Feb 2024446.50448.75442.00442.75442.75129,450
01 Feb 2024448.00448.00443.50447.25447.25153,724
31 Jan 2024447.25448.75443.25448.25448.25135,485
30 Jan 2024439.75448.25436.50447.75447.75194,898
29 Jan 2024446.25447.50437.50440.25440.25203,565
26 Jan 2024451.00451.75445.50446.25446.25135,726
25 Jan 2024451.50453.25447.50451.75451.75169,289
24 Jan 2024446.50452.75446.25452.25452.25156,004
23 Jan 2024445.75450.50444.00446.50446.50152,301
22 Jan 2024445.50448.00444.00445.75445.75112,771
19 Jan 2024443.50449.50443.00445.50445.50148,101
18 Jan 2024442.00445.00436.75444.00444.00180,948
17 Jan 2024443.50448.25440.00442.25442.25205,711
16 Jan 2024447.75451.25442.00443.50443.50175,650
12 Jan 2024457.00460.00441.00447.00447.00314,095
11 Jan 2024459.00461.50455.75457.75457.75165,189
10 Jan 2024459.00461.75454.50459.50459.50193,507
09 Jan 2024454.75460.50451.75459.25459.25215,153
08 Jan 2024461.00462.50452.00455.00455.00214,324
05 Jan 2024466.50467.75460.00460.75460.75151,589
04 Jan 2024465.00469.00463.50466.50466.50127,034
03 Jan 2024464.75466.00461.75465.25465.25147,913
02 Jan 2024470.50470.75462.50463.75463.75187,193
29 Dec 2023473.75475.00470.50471.25471.25109,649
28 Dec 2023476.00478.75474.00474.25474.2599,398
27 Dec 2023479.75480.25474.50476.50476.50107,950
26 Dec 2023473.00481.00471.50480.25480.25114,198
22 Dec 2023472.50474.00471.50473.00473.0080,484
21 Dec 2023470.00474.00469.25472.50472.50108,597
20 Dec 2023472.75475.50468.25469.75469.75131,027
19 Dec 2023477.25478.25471.50472.75472.75130,033
18 Dec 2023482.50482.75475.50477.00477.00129,446
15 Dec 2023479.25484.00477.75483.00483.00108,554
14 Dec 2023459.00460.00456.75456.75456.75106,424
13 Dec 2023462.50462.50455.00456.75456.75256
12 Dec 2023459.25467.00459.25462.50462.50265
11 Dec 2023465.50466.25460.50460.50460.50379
08 Dec 2023468.00472.00465.75465.75465.75319
07 Dec 2023465.00469.25465.00468.25468.25322
06 Dec 2023467.75473.00463.75464.75464.75347
05 Dec 2023460.25468.50460.25468.50468.50639
04 Dec 2023461.25463.75457.00460.25460.251,925
01 Dec 2023460.25469.50458.25464.50464.503,312
30 Nov 2023449.75462.75449.75461.75461.7514,188
29 Nov 2023451.00453.50447.00449.75449.75139,560
28 Nov 2023455.50456.75450.25451.50451.50181,371
27 Nov 2023464.25465.75453.75455.50455.50180,939
24 Nov 2023468.00470.50462.50463.25463.25113,555
23 Nov 2023------
22 Nov 2023468.75473.75467.75468.75468.75126,935
21 Nov 2023469.25475.00468.00470.00470.00173,228
20 Nov 2023467.00470.25464.50469.50469.50139,825
17 Nov 2023474.50475.00466.75467.00467.00132,235
16 Nov 2023471.00476.25465.25474.75474.75182,325
15 Nov 2023477.75480.50467.25470.75470.75245,509
14 Nov 2023477.00480.00473.00478.25478.25183,143
13 Nov 2023463.25477.75461.00477.25477.25249,727
10 Nov 2023468.00469.00461.75464.00464.00230,543
09 Nov 2023475.00476.00466.50468.00468.00257,163
08 Nov 2023469.00480.50468.50476.00476.00322,782
07 Nov 2023477.00477.50468.00468.50468.50215,810
06 Nov 2023477.25480.75476.75477.25477.25131,646
03 Nov 2023470.00481.25468.00477.25477.25200,217
02 Nov 2023475.00477.00469.50470.00470.00202,193
01 Nov 2023478.75480.00472.50475.00475.00180,119
31 Oct 2023478.25483.00477.50478.75478.75136,045
30 Oct 2023480.00484.25477.50478.25478.25136,565
27 Oct 2023479.25484.00478.25480.75480.75126,300
26 Oct 2023480.00484.25477.50479.25479.25190,730
25 Oct 2023483.50486.00476.75480.00480.00177,281
24 Oct 2023490.75491.50482.75484.00484.00161,081
23 Oct 2023494.25497.00490.25490.25490.25126,442
20 Oct 2023504.00509.50495.00495.50495.50264,540
19 Oct 2023492.00505.50490.25505.00505.00279,440
18 Oct 2023488.50494.00488.50492.00492.00119,274
17 Oct 2023490.00492.75487.75489.00489.00102,031
16 Oct 2023493.50496.75489.50490.00490.00113,486
13 Oct 2023495.00498.75490.50493.25493.25138,232
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...