Australia markets closed

Corn Futures,Dec-2022 (ZC=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
670.50+1.00 (+0.15%)
As of 02:32AM EDT. Market open.
Time period:
30 Sept 2021 - 30 Sept 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
30 Sept 2022669.50672.25669.25670.50670.506,118
29 Sept 2022670.50676.75666.00669.50669.50137,430
28 Sept 2022668.25673.25661.50670.50670.50137,430
27 Sept 2022666.25678.00666.25667.50667.50163,167
26 Sept 2022673.25679.00665.50666.25666.25140,725
23 Sept 2022687.00688.00669.50676.75676.75154,393
22 Sept 2022683.50691.00681.50688.25688.2597,065
21 Sept 2022692.00698.50679.25685.50685.50127,215
20 Sept 2022677.75693.50677.50692.00692.00123,234
19 Sept 2022675.75680.00668.25678.25678.2596,685
16 Sept 2022676.25680.50667.50677.25677.25121,327
15 Sept 2022681.75690.00676.25677.50677.50111,789
14 Sept 2022709.00709.00709.00709.00709.00117,138
13 Sept 2022721.25725.00709.00709.00709.00607
12 Sept 2022690.25721.50689.00712.25712.251,332
09 Sept 2022678.75700.50678.75698.50698.501,439
08 Sept 2022676.75679.50666.50674.50674.501,219
07 Sept 2022678.50690.00675.25676.75676.751,269
06 Sept 2022670.75682.00667.50680.75680.751,289
05 Sept 2022------
02 Sept 2022657.00671.00656.75669.00669.002,137
01 Sept 2022671.00673.75655.00658.25658.259,013
31 Aug 2022680.75683.00664.25673.75673.757,831
30 Aug 2022681.25682.75671.25679.75679.7548,457
29 Aug 2022675.00684.25668.50683.75683.7586,635
26 Aug 2022657.00671.00654.75668.75668.7575,544
25 Aug 2022665.00674.25656.75657.50657.5078,316
24 Aug 2022659.75675.50655.75665.75665.7576,015
23 Aug 2022637.00666.75635.75660.00660.0095,345
22 Aug 2022622.75635.25618.00633.50633.5067,378
19 Aug 2022619.00627.75616.00626.00626.0051,219
18 Aug 2022615.00624.00608.25619.75619.7552,153
17 Aug 2022611.00618.50608.00615.00615.0049,240
16 Aug 2022624.00628.25608.00611.00611.0067,190
15 Aug 2022630.50635.25616.50626.75626.7556,712
12 Aug 2022629.25640.50616.00639.75639.7598,631
11 Aug 2022621.00630.75618.75629.25629.25112,043
10 Aug 2022615.00632.50613.00621.25621.25134,330
09 Aug 2022614.50626.00613.50615.50615.50142,242
08 Aug 2022603.00616.00601.75608.50608.50155,070
05 Aug 2022602.00614.00597.00610.25610.25125,020
04 Aug 2022591.50607.00585.75602.25602.2583,780
03 Aug 2022587.00597.00583.00591.50591.50101,905
02 Aug 2022604.00605.25589.25591.25591.25107,008
01 Aug 2022619.75621.50594.25607.00607.0091,871
29 July 2022615.00632.00611.50616.25616.2599,164
28 July 2022603.75618.00601.25615.00615.0072,681
27 July 2022597.00604.25591.75600.25600.2580,955
26 July 2022587.75599.75586.25597.00597.0095,701
25 July 2022574.25580.75566.25580.00580.00103,447
22 July 2022575.00582.75561.50564.25564.2595,957
21 July 2022592.75593.50572.75575.75575.7576,755
20 July 2022595.50600.50589.00592.25592.2576,176
19 July 2022610.50611.00585.75596.75596.7594,156
18 July 2022610.75623.50601.50612.25612.2575,978
15 July 2022606.75612.00596.00604.25604.2581,572
14 July 2022738.25746.50694.00695.00695.00102,346
13 July 2022726.00756.50725.00740.00740.00485
12 July 2022781.00785.25732.00732.75732.751,320
11 July 2022783.25800.00780.75781.25781.251,344
08 July 2022750.75781.00744.00778.25778.251,438
07 July 2022749.50763.50740.00747.00747.00784
06 July 2022746.00761.00726.00744.25744.252,703
05 July 2022750.25765.00726.00736.00736.003,775
04 July 2022------
01 July 2022748.00760.00743.75754.50754.505,489
30 June 2022770.00775.25742.25743.75743.7514,477
29 June 2022758.25780.00755.50770.25770.2563,702
28 June 2022747.50762.75744.25759.50759.5086,035
27 June 2022740.00746.25731.00744.25744.25121,830
24 June 2022745.00762.25735.00750.25750.25155,989
23 June 2022767.25767.25734.50746.75746.75215,839
22 June 2022762.00770.50754.50768.00768.00167,778
21 June 2022777.50778.25752.25760.75760.75192,144
20 June 2022------
17 June 2022787.50800.00782.25784.50784.50116,061
16 June 2022774.00792.00773.00788.25788.25121,542
15 June 2022767.00779.75762.00774.00774.00105,906
14 June 2022765.75771.00759.00768.25768.25125,798
13 June 2022781.00782.25758.50769.25769.25170,044
10 June 2022772.25781.00765.75773.25773.25156,100
09 June 2022764.50782.75758.00773.00773.00226,325
08 June 2022757.00774.00756.00764.50764.50223,848
07 June 2022739.00765.00735.00757.00757.00227,575
06 June 2022732.25744.25731.50742.50742.50131,922
03 June 2022730.25736.00725.75727.00727.00105,542
02 June 2022731.25739.25726.25730.25730.25127,143
01 June 2022753.75756.25720.50731.25731.25210,389
31 May 2022777.00777.25747.25753.50753.50175,461
30 May 2022------
27 May 2022765.00780.50761.00777.25777.25101,090
26 May 2022762.75772.50757.50765.00765.00104,920
25 May 2022770.00773.00755.00772.25772.25127,425
24 May 2022785.00787.00762.00771.75771.75147,022
23 May 2022780.25788.00774.50786.25786.2588,355
20 May 2022781.25782.00774.50778.75778.7588,004
19 May 2022782.00789.75773.25783.25783.25106,424
18 May 2022800.75802.25778.00781.50781.50120,123
17 May 2022808.00809.25797.25800.75800.7598,317
16 May 2022795.00810.25792.75809.50809.50138,859
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...