Corn Futures,May-2023 (ZC=F)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 10:16AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 24 Mar 2023 | 631.00 | 645.00 | 627.50 | 642.75 | 642.75 | 75,321 |
| 23 Mar 2023 | 633.00 | 644.00 | 627.25 | 631.75 | 631.75 | 154,747 |
| 22 Mar 2023 | 631.25 | 636.00 | 623.25 | 633.50 | 633.50 | 154,747 |
| 21 Mar 2023 | 632.75 | 638.25 | 628.75 | 630.00 | 630.00 | 133,312 |
| 20 Mar 2023 | 633.00 | 634.00 | 625.00 | 633.00 | 633.00 | 115,794 |
| 19 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 633.25 | 638.75 | 630.25 | 634.25 | 634.25 | 141,477 |
| 16 Mar 2023 | 626.00 | 635.00 | 624.75 | 632.75 | 632.75 | 167,311 |
| 15 Mar 2023 | 623.75 | 629.00 | 619.25 | 626.50 | 626.50 | 156,411 |
| 14 Mar 2023 | 624.00 | 627.50 | 624.00 | 627.50 | 627.50 | 153,530 |
| 13 Mar 2023 | 622.25 | 629.00 | 622.25 | 624.50 | 624.50 | 542 |
| 12 Mar 2023 | - | - | - | - | - | - |
| 10 Mar 2023 | 620.00 | 626.75 | 618.50 | 624.25 | 624.25 | 597 |
| 09 Mar 2023 | 633.75 | 637.25 | 618.25 | 618.50 | 618.50 | 597 |
| 08 Mar 2023 | 644.00 | 646.00 | 634.00 | 634.50 | 634.50 | 808 |
| 07 Mar 2023 | 644.25 | 646.75 | 639.75 | 642.00 | 642.00 | 702 |
| 06 Mar 2023 | 645.25 | 646.75 | 641.25 | 644.50 | 644.50 | 369 |
| 05 Mar 2023 | - | - | - | - | - | - |
| 03 Mar 2023 | 639.75 | 648.25 | 638.25 | 645.25 | 645.25 | 1,043 |
| 02 Mar 2023 | 641.00 | 647.25 | 636.00 | 637.75 | 637.75 | 1,871 |
| 01 Mar 2023 | 630.00 | 641.50 | 623.50 | 640.50 | 640.50 | 5,431 |
| 28 Feb 2023 | 642.00 | 644.75 | 629.25 | 629.50 | 629.50 | 15,545 |
| 27 Feb 2023 | 650.75 | 654.00 | 642.25 | 642.75 | 642.75 | 105,656 |
| 26 Feb 2023 | - | - | - | - | - | - |
| 24 Feb 2023 | 660.50 | 662.50 | 649.75 | 650.00 | 650.00 | 146,407 |
| 23 Feb 2023 | 674.50 | 676.25 | 658.50 | 660.25 | 660.25 | 173,384 |
| 22 Feb 2023 | 680.00 | 681.50 | 673.75 | 674.00 | 674.00 | 114,787 |
| 21 Feb 2023 | 678.50 | 683.00 | 675.50 | 680.50 | 680.50 | 156,078 |
| 19 Feb 2023 | - | - | - | - | - | - |
| 17 Feb 2023 | 676.00 | 679.00 | 675.00 | 677.75 | 677.75 | 144,084 |
| 16 Feb 2023 | 676.50 | 677.25 | 673.25 | 676.00 | 676.00 | 134,971 |
| 15 Feb 2023 | 682.00 | 682.50 | 675.50 | 676.25 | 676.25 | 116,550 |
| 14 Feb 2023 | 684.00 | 688.25 | 681.75 | 682.25 | 682.25 | 137,226 |
| 13 Feb 2023 | 680.00 | 686.50 | 676.75 | 685.00 | 685.00 | 193,009 |
| 12 Feb 2023 | - | - | - | - | - | - |
| 10 Feb 2023 | 670.75 | 682.75 | 669.25 | 680.50 | 680.50 | 226,648 |
| 09 Feb 2023 | 678.25 | 681.00 | 670.25 | 670.75 | 670.75 | 214,275 |
| 08 Feb 2023 | 673.75 | 679.50 | 672.75 | 678.50 | 678.50 | 223,791 |
| 07 Feb 2023 | 677.00 | 678.50 | 673.50 | 674.00 | 674.00 | 149,454 |
| 06 Feb 2023 | 677.25 | 679.25 | 672.25 | 679.00 | 679.00 | 123,611 |
| 05 Feb 2023 | - | - | - | - | - | - |
| 03 Feb 2023 | 674.25 | 680.00 | 671.50 | 677.50 | 677.50 | 124,847 |
| 02 Feb 2023 | 681.00 | 686.00 | 674.25 | 675.25 | 675.25 | 149,905 |
| 01 Feb 2023 | 679.25 | 682.00 | 672.75 | 681.00 | 681.00 | 144,367 |
| 31 Jan 2023 | 683.50 | 688.50 | 678.00 | 679.75 | 679.75 | 161,229 |
| 30 Jan 2023 | 685.00 | 687.25 | 678.50 | 683.75 | 683.75 | 127,942 |
| 29 Jan 2023 | - | - | - | - | - | - |
| 27 Jan 2023 | 681.75 | 686.00 | 678.25 | 683.00 | 683.00 | 141,239 |
| 26 Jan 2023 | 674.00 | 685.50 | 673.00 | 682.50 | 682.50 | 146,553 |
| 25 Jan 2023 | 676.75 | 681.00 | 673.75 | 674.75 | 674.75 | 126,030 |
| 24 Jan 2023 | 667.00 | 677.50 | 666.25 | 677.00 | 677.00 | 165,294 |
| 23 Jan 2023 | 674.00 | 674.75 | 661.25 | 666.25 | 666.25 | 184,766 |
| 22 Jan 2023 | - | - | - | - | - | - |
| 20 Jan 2023 | 675.50 | 678.00 | 672.50 | 676.25 | 676.25 | 134,978 |
| 19 Jan 2023 | 680.00 | 685.25 | 676.00 | 677.25 | 677.25 | 149,959 |
| 18 Jan 2023 | 684.25 | 688.75 | 678.00 | 681.25 | 681.25 | 175,374 |
| 17 Jan 2023 | 671.50 | 687.00 | 668.75 | 685.25 | 685.25 | 179,918 |
| 16 Jan 2023 | - | - | - | - | - | - |
| 15 Jan 2023 | - | - | - | - | - | - |
| 13 Jan 2023 | 670.75 | 676.75 | 669.75 | 675.00 | 675.00 | 158,823 |
| 12 Jan 2023 | 656.00 | 673.50 | 649.25 | 671.00 | 671.00 | 242,526 |
| 11 Jan 2023 | 654.50 | 659.00 | 652.75 | 656.00 | 656.00 | 110,880 |
| 10 Jan 2023 | 651.75 | 664.00 | 648.25 | 655.00 | 655.00 | 181,158 |
| 09 Jan 2023 | 655.50 | 657.00 | 650.75 | 652.75 | 652.75 | 112,236 |
| 08 Jan 2023 | - | - | - | - | - | - |
| 06 Jan 2023 | 653.75 | 659.50 | 651.75 | 654.00 | 654.00 | 114,158 |
| 05 Jan 2023 | 654.50 | 657.75 | 648.50 | 652.75 | 652.75 | 138,833 |
| 04 Jan 2023 | 670.75 | 671.75 | 652.50 | 653.75 | 653.75 | 175,762 |
| 03 Jan 2023 | 677.25 | 681.25 | 668.00 | 670.50 | 670.50 | 155,538 |
| 02 Jan 2023 | - | - | - | - | - | - |
| 01 Jan 2023 | - | - | - | - | - | - |
| 30 Dec 2022 | 679.50 | 685.00 | 676.50 | 678.50 | 678.50 | 90,321 |
| 29 Dec 2022 | 681.75 | 682.25 | 677.25 | 679.50 | 679.50 | 104,937 |
| 28 Dec 2022 | 673.25 | 683.50 | 672.75 | 682.75 | 682.75 | 122,193 |
| 27 Dec 2022 | 669.00 | 675.75 | 667.25 | 674.75 | 674.75 | 123,172 |
| 26 Dec 2022 | - | - | - | - | - | - |
| 25 Dec 2022 | - | - | - | - | - | - |
| 23 Dec 2022 | 659.50 | 667.75 | 659.25 | 666.25 | 666.25 | 94,496 |
| 22 Dec 2022 | 662.00 | 664.75 | 658.75 | 660.50 | 660.50 | 79,924 |
| 21 Dec 2022 | 651.50 | 663.00 | 651.00 | 662.25 | 662.25 | 125,592 |
| 20 Dec 2022 | 647.75 | 654.25 | 646.75 | 652.00 | 652.00 | 91,464 |
| 19 Dec 2022 | 650.50 | 650.75 | 644.00 | 647.25 | 647.25 | 83,168 |
| 18 Dec 2022 | - | - | - | - | - | - |
| 16 Dec 2022 | 653.50 | 655.75 | 650.00 | 653.00 | 653.00 | 66,395 |
| 15 Dec 2022 | 650.25 | 654.25 | 647.75 | 653.50 | 653.50 | 93,735 |
| 14 Dec 2022 | 644.25 | 644.25 | 639.00 | 639.00 | 639.00 | 92,295 |
| 13 Dec 2022 | 642.50 | 650.50 | 639.25 | 643.75 | 643.75 | 184 |
| 12 Dec 2022 | 634.50 | 644.50 | 634.50 | 641.25 | 641.25 | 263 |
| 11 Dec 2022 | - | - | - | - | - | - |
| 09 Dec 2022 | 631.50 | 639.75 | 631.50 | 634.75 | 634.75 | 453 |
| 08 Dec 2022 | 628.00 | 632.50 | 626.00 | 632.00 | 632.00 | 425 |
| 07 Dec 2022 | 626.50 | 632.50 | 624.00 | 627.75 | 627.75 | 662 |
| 06 Dec 2022 | 630.75 | 635.50 | 623.00 | 625.50 | 625.50 | 512 |
| 05 Dec 2022 | 635.50 | 638.25 | 625.50 | 628.75 | 628.75 | 762 |
| 04 Dec 2022 | - | - | - | - | - | - |
| 02 Dec 2022 | 650.25 | 650.25 | 629.00 | 635.00 | 635.00 | 5,678 |
| 01 Dec 2022 | 661.75 | 663.75 | 647.00 | 650.00 | 650.00 | 8,565 |
| 30 Nov 2022 | 665.75 | 667.00 | 660.00 | 662.00 | 662.00 | 18,198 |
| 29 Nov 2022 | 667.50 | 671.25 | 665.25 | 665.75 | 665.75 | 110,381 |
| 28 Nov 2022 | 665.00 | 670.00 | 661.00 | 668.75 | 668.75 | 149,233 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
