Corn Futures,Mar-2023 (ZC=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 01:04PM EST
Time period:
26 Nov 2021 - 26 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Nov 2022 | 664.75 | 673.00 | 664.25 | 671.25 | 671.25 | 87,875 |
| 24 Nov 2022 | - | - | - | - | - | - |
| 23 Nov 2022 | 657.75 | 663.75 | 655.75 | 663.25 | 663.25 | 107,549 |
| 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 |
| 14 Sept 2022 | 681.75 | 690.00 | 676.25 | 677.50 | 677.50 | 111,789 |
| 13 Sept 2022 | 709.00 | 709.00 | 709.00 | 709.00 | 709.00 | 117,138 |
| 12 Sept 2022 | 721.25 | 725.00 | 709.00 | 709.00 | 709.00 | 607 |
| 11 Sept 2022 | 690.25 | 721.50 | 689.00 | 712.25 | 712.25 | 1,332 |
| 08 Sept 2022 | 678.75 | 700.50 | 678.75 | 698.50 | 698.50 | 1,439 |
| 07 Sept 2022 | 676.75 | 679.50 | 666.50 | 674.50 | 674.50 | 1,219 |
| 06 Sept 2022 | 678.50 | 690.00 | 675.25 | 676.75 | 676.75 | 1,269 |
| 05 Sept 2022 | 670.75 | 682.00 | 667.50 | 680.75 | 680.75 | 1,289 |
| 04 Sept 2022 | - | - | - | - | - | - |
| 01 Sept 2022 | 657.00 | 671.00 | 656.75 | 669.00 | 669.00 | 2,137 |
| 31 Aug 2022 | 671.00 | 673.75 | 655.00 | 658.25 | 658.25 | 9,013 |
| 30 Aug 2022 | 680.75 | 683.00 | 664.25 | 673.75 | 673.75 | 7,831 |
| 29 Aug 2022 | 681.25 | 682.75 | 671.25 | 679.75 | 679.75 | 48,457 |
| 28 Aug 2022 | 675.00 | 684.25 | 668.50 | 683.75 | 683.75 | 86,635 |
| 25 Aug 2022 | 657.00 | 671.00 | 654.75 | 668.75 | 668.75 | 75,544 |
| 24 Aug 2022 | 665.00 | 674.25 | 656.75 | 657.50 | 657.50 | 78,316 |
| 23 Aug 2022 | 659.75 | 675.50 | 655.75 | 665.75 | 665.75 | 76,015 |
| 22 Aug 2022 | 637.00 | 666.75 | 635.75 | 660.00 | 660.00 | 95,345 |
| 21 Aug 2022 | 622.75 | 635.25 | 618.00 | 633.50 | 633.50 | 67,378 |
| 18 Aug 2022 | 619.00 | 627.75 | 616.00 | 626.00 | 626.00 | 51,219 |
| 17 Aug 2022 | 615.00 | 624.00 | 608.25 | 619.75 | 619.75 | 52,153 |
| 16 Aug 2022 | 611.00 | 618.50 | 608.00 | 615.00 | 615.00 | 49,240 |
| 15 Aug 2022 | 624.00 | 628.25 | 608.00 | 611.00 | 611.00 | 67,190 |
| 14 Aug 2022 | 630.50 | 635.25 | 616.50 | 626.75 | 626.75 | 56,712 |
| 11 Aug 2022 | 629.25 | 640.50 | 616.00 | 639.75 | 639.75 | 98,631 |
| 10 Aug 2022 | 621.00 | 630.75 | 618.75 | 629.25 | 629.25 | 112,043 |
| 09 Aug 2022 | 615.00 | 632.50 | 613.00 | 621.25 | 621.25 | 134,330 |
| 08 Aug 2022 | 614.50 | 626.00 | 613.50 | 615.50 | 615.50 | 142,242 |
| 07 Aug 2022 | 603.00 | 616.00 | 601.75 | 608.50 | 608.50 | 155,070 |
| 04 Aug 2022 | 602.00 | 614.00 | 597.00 | 610.25 | 610.25 | 125,020 |
| 03 Aug 2022 | 591.50 | 607.00 | 585.75 | 602.25 | 602.25 | 83,780 |
| 02 Aug 2022 | 587.00 | 597.00 | 583.00 | 591.50 | 591.50 | 101,905 |
| 01 Aug 2022 | 604.00 | 605.25 | 589.25 | 591.25 | 591.25 | 107,008 |
| 31 July 2022 | 619.75 | 621.50 | 594.25 | 607.00 | 607.00 | 91,871 |
| 28 July 2022 | 615.00 | 632.00 | 611.50 | 616.25 | 616.25 | 99,164 |
| 27 July 2022 | 603.75 | 618.00 | 601.25 | 615.00 | 615.00 | 72,681 |
| 26 July 2022 | 597.00 | 604.25 | 591.75 | 600.25 | 600.25 | 80,955 |
| 25 July 2022 | 587.75 | 599.75 | 586.25 | 597.00 | 597.00 | 95,701 |
| 24 July 2022 | 574.25 | 580.75 | 566.25 | 580.00 | 580.00 | 103,447 |
| 21 July 2022 | 575.00 | 582.75 | 561.50 | 564.25 | 564.25 | 95,957 |
| 20 July 2022 | 592.75 | 593.50 | 572.75 | 575.75 | 575.75 | 76,755 |
| 19 July 2022 | 595.50 | 600.50 | 589.00 | 592.25 | 592.25 | 76,176 |
| 18 July 2022 | 610.50 | 611.00 | 585.75 | 596.75 | 596.75 | 94,156 |
| 17 July 2022 | 610.75 | 623.50 | 601.50 | 612.25 | 612.25 | 75,978 |
| 14 July 2022 | 606.75 | 612.00 | 596.00 | 604.25 | 604.25 | 81,572 |
| 13 July 2022 | 738.25 | 746.50 | 694.00 | 695.00 | 695.00 | 102,346 |
| 12 July 2022 | 726.00 | 756.50 | 725.00 | 740.00 | 740.00 | 485 |
| 11 July 2022 | 781.00 | 785.25 | 732.00 | 732.75 | 732.75 | 1,320 |
| 10 July 2022 | 783.25 | 800.00 | 780.75 | 781.25 | 781.25 | 1,344 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
