Australia markets close in 2 hours 14 minutes

Corn Futures,Dec-2022 (ZC=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
616.75-1.75 (-0.28%)
As of 11:47PM EDT. Market open.
Time period:
10 Aug 2021 - 10 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
10 Aug 2022618.00618.00615.25616.75616.753,303
10 Aug 2022615.00632.50613.00621.25621.25142,242
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
13 May 2022808.00808.00794.50794.50794.50113,807
12 May 2022802.50814.00798.75813.50813.50911
11 May 2022788.00802.75788.00802.25802.25653
10 May 2022787.50790.75782.50786.50786.50597
09 May 2022792.25792.25782.00784.50784.50745
06 May 2022800.00800.00784.25792.25792.251,248
05 May 2022799.75804.75796.00803.75803.75410
04 May 2022801.00808.75796.00798.50798.501,267
03 May 2022817.50822.00799.75800.75800.752,214
02 May 2022811.50814.00798.00813.00813.002,848
29 Apr 2022816.25827.00814.00818.25818.2511,143
28 Apr 2022816.25823.50811.00816.00816.0047,633
27 Apr 2022802.75820.25797.50815.50815.5070,673
26 Apr 2022800.25812.25795.00803.25803.2585,308
25 Apr 2022796.75802.00784.75800.25800.25114,116
22 Apr 2022798.75807.50783.50793.00793.00140,795
21 Apr 2022814.00814.25797.50799.25799.25111,004
20 Apr 2022803.50816.50796.75815.75815.75128,911
19 Apr 2022813.25819.75799.75804.00804.00133,531
18 Apr 2022791.00816.75790.25813.25813.25114,979
14 Apr 2022783.50793.00781.00790.25790.25108,878
13 Apr 2022775.00786.25767.25783.50783.50182,922
12 Apr 2022765.50779.00765.00776.25776.25154,266
11 Apr 2022767.00778.00762.00764.50764.50170,234
08 Apr 2022757.00773.00752.75768.75768.75170,872
07 Apr 2022755.75759.25748.50757.75757.75149,456
06 Apr 2022759.75761.50750.25756.50756.50110,915
05 Apr 2022750.75768.00749.25759.75759.75123,890
04 Apr 2022737.00752.25734.75750.50750.50112,649
01 Apr 2022748.50751.50730.25735.00735.00155,927
31 Mar 2022739.25770.00732.50748.75748.75173,737
30 Mar 2022727.00748.75726.75738.00738.00109,719
29 Mar 2022746.25747.50713.50726.25726.25180,171
28 Mar 2022749.00750.25740.50748.50748.5089,177
25 Mar 2022748.50755.25742.50754.00754.0073,846
24 Mar 2022757.00762.50745.00748.25748.25100,951
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...