Australia Markets closed

Corn Futures,May-2023 (ZC=F)

CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
642.75+11.00 (+1.74%)
As of 10:16AM EDT. Market open.
Time period:
24 Mar 2022 - 24 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
24 Mar 2023631.00645.00627.50642.75642.7575,321
23 Mar 2023633.00644.00627.25631.75631.75154,747
22 Mar 2023631.25636.00623.25633.50633.50154,747
21 Mar 2023632.75638.25628.75630.00630.00133,312
20 Mar 2023633.00634.00625.00633.00633.00115,794
19 Mar 2023------
17 Mar 2023633.25638.75630.25634.25634.25141,477
16 Mar 2023626.00635.00624.75632.75632.75167,311
15 Mar 2023623.75629.00619.25626.50626.50156,411
14 Mar 2023624.00627.50624.00627.50627.50153,530
13 Mar 2023622.25629.00622.25624.50624.50542
12 Mar 2023------
10 Mar 2023620.00626.75618.50624.25624.25597
09 Mar 2023633.75637.25618.25618.50618.50597
08 Mar 2023644.00646.00634.00634.50634.50808
07 Mar 2023644.25646.75639.75642.00642.00702
06 Mar 2023645.25646.75641.25644.50644.50369
05 Mar 2023------
03 Mar 2023639.75648.25638.25645.25645.251,043
02 Mar 2023641.00647.25636.00637.75637.751,871
01 Mar 2023630.00641.50623.50640.50640.505,431
28 Feb 2023642.00644.75629.25629.50629.5015,545
27 Feb 2023650.75654.00642.25642.75642.75105,656
26 Feb 2023------
24 Feb 2023660.50662.50649.75650.00650.00146,407
23 Feb 2023674.50676.25658.50660.25660.25173,384
22 Feb 2023680.00681.50673.75674.00674.00114,787
21 Feb 2023678.50683.00675.50680.50680.50156,078
19 Feb 2023------
17 Feb 2023676.00679.00675.00677.75677.75144,084
16 Feb 2023676.50677.25673.25676.00676.00134,971
15 Feb 2023682.00682.50675.50676.25676.25116,550
14 Feb 2023684.00688.25681.75682.25682.25137,226
13 Feb 2023680.00686.50676.75685.00685.00193,009
12 Feb 2023------
10 Feb 2023670.75682.75669.25680.50680.50226,648
09 Feb 2023678.25681.00670.25670.75670.75214,275
08 Feb 2023673.75679.50672.75678.50678.50223,791
07 Feb 2023677.00678.50673.50674.00674.00149,454
06 Feb 2023677.25679.25672.25679.00679.00123,611
05 Feb 2023------
03 Feb 2023674.25680.00671.50677.50677.50124,847
02 Feb 2023681.00686.00674.25675.25675.25149,905
01 Feb 2023679.25682.00672.75681.00681.00144,367
31 Jan 2023683.50688.50678.00679.75679.75161,229
30 Jan 2023685.00687.25678.50683.75683.75127,942
29 Jan 2023------
27 Jan 2023681.75686.00678.25683.00683.00141,239
26 Jan 2023674.00685.50673.00682.50682.50146,553
25 Jan 2023676.75681.00673.75674.75674.75126,030
24 Jan 2023667.00677.50666.25677.00677.00165,294
23 Jan 2023674.00674.75661.25666.25666.25184,766
22 Jan 2023------
20 Jan 2023675.50678.00672.50676.25676.25134,978
19 Jan 2023680.00685.25676.00677.25677.25149,959
18 Jan 2023684.25688.75678.00681.25681.25175,374
17 Jan 2023671.50687.00668.75685.25685.25179,918
16 Jan 2023------
15 Jan 2023------
13 Jan 2023670.75676.75669.75675.00675.00158,823
12 Jan 2023656.00673.50649.25671.00671.00242,526
11 Jan 2023654.50659.00652.75656.00656.00110,880
10 Jan 2023651.75664.00648.25655.00655.00181,158
09 Jan 2023655.50657.00650.75652.75652.75112,236
08 Jan 2023------
06 Jan 2023653.75659.50651.75654.00654.00114,158
05 Jan 2023654.50657.75648.50652.75652.75138,833
04 Jan 2023670.75671.75652.50653.75653.75175,762
03 Jan 2023677.25681.25668.00670.50670.50155,538
02 Jan 2023------
01 Jan 2023------
30 Dec 2022679.50685.00676.50678.50678.5090,321
29 Dec 2022681.75682.25677.25679.50679.50104,937
28 Dec 2022673.25683.50672.75682.75682.75122,193
27 Dec 2022669.00675.75667.25674.75674.75123,172
26 Dec 2022------
25 Dec 2022------
23 Dec 2022659.50667.75659.25666.25666.2594,496
22 Dec 2022662.00664.75658.75660.50660.5079,924
21 Dec 2022651.50663.00651.00662.25662.25125,592
20 Dec 2022647.75654.25646.75652.00652.0091,464
19 Dec 2022650.50650.75644.00647.25647.2583,168
18 Dec 2022------
16 Dec 2022653.50655.75650.00653.00653.0066,395
15 Dec 2022650.25654.25647.75653.50653.5093,735
14 Dec 2022644.25644.25639.00639.00639.0092,295
13 Dec 2022642.50650.50639.25643.75643.75184
12 Dec 2022634.50644.50634.50641.25641.25263
11 Dec 2022------
09 Dec 2022631.50639.75631.50634.75634.75453
08 Dec 2022628.00632.50626.00632.00632.00425
07 Dec 2022626.50632.50624.00627.75627.75662
06 Dec 2022630.75635.50623.00625.50625.50512
05 Dec 2022635.50638.25625.50628.75628.75762
04 Dec 2022------
02 Dec 2022650.25650.25629.00635.00635.005,678
01 Dec 2022661.75663.75647.00650.00650.008,565
30 Nov 2022665.75667.00660.00662.00662.0018,198
29 Nov 2022667.50671.25665.25665.75665.75110,381
28 Nov 2022665.00670.00661.00668.75668.75149,233
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...