Australia markets closed

Corn Futures,May-2021 (ZC=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
586.75-3.25 (-0.55%)
At close: 2:19PM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
16 Apr 2021590.50594.75583.25585.50585.50176,855
15 Apr 2021594.25601.50587.75590.00590.00176,855
14 Apr 2021579.75597.75578.75594.00594.00242,724
13 Apr 2021569.00584.50565.50580.00580.00225,715
12 Apr 2021577.75586.00567.25569.00569.00198,642
09 Apr 2021579.00595.00575.50577.25577.25249,738
08 Apr 2021560.75583.00559.25579.75579.75258,786
07 Apr 2021555.75562.25553.75560.50560.50158,002
06 Apr 2021553.75561.50552.25554.25554.25134,848
05 Apr 2021561.25564.50549.75553.25553.25143,679
01 Apr 2021575.00585.00556.50559.75559.75249,753
31 Mar 2021538.25564.25536.25564.25564.25145,896
30 Mar 2021546.25547.50533.75539.25539.25136,033
29 Mar 2021551.75552.00542.25546.75546.75119,797
26 Mar 2021546.50554.00544.00552.50552.50124,031
25 Mar 2021552.25552.50541.50546.50546.50142,181
24 Mar 2021551.00553.75548.25553.25553.2592,011
23 Mar 2021551.25556.00547.75551.25551.25122,094
22 Mar 2021558.00558.75546.75549.00549.00129,296
19 Mar 2021546.25559.00545.50557.75557.75158,521
18 Mar 2021556.75558.00545.25546.50546.50157,912
17 Mar 2021554.00558.50552.00558.00558.00129,647
16 Mar 2021549.50555.50546.75554.25554.25132,710
15 Mar 2021537.00550.75532.75549.50549.50140,615
12 Mar 2021545.00551.50544.50549.25549.25123,442
11 Mar 2021547.00556.25547.00555.00555.00672
10 Mar 2021564.50564.50547.50547.75547.751,986
09 Mar 2021565.00565.00554.25562.00562.002,224
08 Mar 2021565.25571.25557.00565.00565.002,320
05 Mar 2021545.00564.75544.50562.00562.001,441
04 Mar 2021550.25554.25546.00546.25546.252,129
03 Mar 2021560.00560.00548.00550.25550.253,809
02 Mar 2021547.25564.00542.00560.75560.758,112
01 Mar 2021560.50562.50547.00547.50547.506,534
26 Feb 2021554.50556.50546.25555.50555.5021,395
25 Feb 2021559.00560.50542.50554.75554.75128,538
24 Feb 2021553.50560.75552.00559.25559.25174,397
23 Feb 2021550.75559.50550.00553.75553.75134,967
22 Feb 2021544.25551.50543.50551.00551.00140,629
19 Feb 2021549.25555.50540.75542.75542.75203,468
18 Feb 2021552.75554.50548.00550.25550.25123,409
17 Feb 2021552.00554.75547.50553.00553.00121,352
16 Feb 2021547.00552.75538.50552.25552.25146,173
12 Feb 2021541.00546.25536.75538.75538.75117,970
11 Feb 2021532.25546.50524.75541.00541.00261,046
10 Feb 2021556.00556.25531.75534.50534.50285,720
09 Feb 2021565.00574.25545.00556.25556.25390,741
08 Feb 2021548.75565.75548.75563.75563.75267,647
05 Feb 2021548.50552.25545.50548.50548.50216,445
04 Feb 2021552.00558.00547.00550.00550.00217,079
03 Feb 2021543.25552.50536.50552.00552.00210,137
02 Feb 2021549.75552.50540.25543.00543.00175,739
01 Feb 2021549.00555.75539.00549.25549.25219,066
29 Jan 2021534.50553.75533.25547.00547.00279,607
28 Jan 2021533.25550.50529.00534.50534.50252,543
27 Jan 2021532.50543.75529.50534.00534.00223,887
26 Jan 2021513.00534.25508.00532.25532.25232,259
25 Jan 2021500.00515.50492.50511.50511.50264,763
22 Jan 2021522.50522.75499.25500.50500.50289,548
21 Jan 2021521.00531.50519.25524.25524.25169,566
20 Jan 2021525.00526.50512.75522.00522.00217,777
19 Jan 2021531.50534.25523.25526.00526.00188,564
15 Jan 2021534.00536.50527.75531.50531.50167,504
14 Jan 2021523.00536.50519.00534.25534.25210,370
13 Jan 2021524.00541.50522.25524.50524.50327,689
12 Jan 2021491.50517.25489.25517.25517.25248,448
11 Jan 2021496.50500.50490.25492.25492.25176,563
08 Jan 2021494.00499.50492.50496.25496.25163,270
07 Jan 2021495.00496.00487.25494.00494.00185,782
06 Jan 2021492.50502.75491.50495.00495.00202,374
05 Jan 2021484.50496.00482.50491.75491.75219,646
04 Jan 2021487.25497.75479.50483.75483.75265,157
31 Dec 2020474.00485.75473.00484.00484.00168,459
30 Dec 2020466.00476.00462.00474.50474.50163,367
29 Dec 2020455.75467.25453.50466.00466.00191,298
28 Dec 2020452.00457.50448.00456.50456.50145,219
24 Dec 2020------
23 Dec 2020442.75449.75441.50447.25447.25147,651
22 Dec 2020440.00444.25437.25443.50443.50140,992
21 Dec 2020438.00440.75430.25440.00440.00141,947
18 Dec 2020432.25438.50432.00437.50437.50128,812
17 Dec 2020426.25433.00424.25432.50432.50119,655
16 Dec 2020425.25429.25423.75427.25427.25111,651
15 Dec 2020424.00425.25420.50424.75424.7598,612
14 Dec 2020424.75429.75419.25419.25419.25108,692
11 Dec 2020422.00424.50417.50424.25424.251,724
10 Dec 2020422.00425.75420.00420.25420.251,262
09 Dec 2020418.00422.25418.00422.00422.001,079
08 Dec 2020418.75419.00415.50417.00417.001,757
07 Dec 2020415.25421.00412.00419.50419.501,156
04 Dec 2020422.25422.75415.75417.00417.001,675
03 Dec 2020419.25423.25417.75422.50422.502,379
02 Dec 2020414.50419.75409.00419.00419.003,551
01 Dec 2020420.00423.00414.00414.75414.755,316
30 Nov 2020427.50430.50418.25419.75419.7514,701
27 Nov 2020------
25 Nov 2020426.00427.50420.00420.00420.00124,261
24 Nov 2020425.75426.50416.50425.75425.75144,304
23 Nov 2020427.50429.75423.50426.50426.50153,801
20 Nov 2020422.25428.00421.50423.25423.25137,243
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...