Mini-Corn Futures,May-2024 (XCK24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
At close: 09:38AM EDT
Time Period:
May 04, 2023 - May 04, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 449.000 | 449.625 | 444.000 | 447.000 | 447.000 | 3 |
| May 02, 2024 | 449.625 | 452.000 | 449.625 | 452.000 | 452.000 | 3 |
| May 01, 2024 | 447.000 | 447.000 | 440.000 | 443.250 | 443.250 | 54 |
| Apr 30, 2024 | 440.125 | 443.375 | 439.000 | 439.500 | 439.500 | 42 |
| Apr 29, 2024 | 439.625 | 441.250 | 435.000 | 439.250 | 439.250 | 475 |
| Apr 26, 2024 | 439.375 | 442.500 | 439.000 | 440.000 | 440.000 | 453 |
| Apr 25, 2024 | 437.000 | 441.875 | 436.000 | 441.000 | 441.000 | 394 |
| Apr 24, 2024 | 442.125 | 444.500 | 437.000 | 437.750 | 437.750 | 579 |
| Apr 23, 2024 | 438.875 | 443.750 | 438.500 | 443.000 | 443.000 | 609 |
| Apr 22, 2024 | 431.875 | 441.000 | 431.000 | 439.750 | 439.750 | 1,036 |
| Apr 19, 2024 | 426.750 | 433.875 | 426.000 | 433.500 | 433.500 | 1,019 |
| Apr 18, 2024 | 429.375 | 431.125 | 426.125 | 426.750 | 426.750 | 521 |
| Apr 17, 2024 | 430.625 | 433.125 | 429.375 | 430.250 | 430.250 | 456 |
| Apr 16, 2024 | 431.000 | 432.125 | 428.625 | 431.000 | 431.000 | 442 |
| Apr 15, 2024 | 434.000 | 435.125 | 430.125 | 431.500 | 431.500 | 604 |
| Apr 12, 2024 | 428.875 | 437.625 | 427.000 | 435.500 | 435.500 | 1,288 |
| Apr 11, 2024 | 432.375 | 437.750 | 427.500 | 428.750 | 428.750 | 982 |
| Apr 10, 2024 | 430.125 | 435.750 | 430.125 | 434.250 | 434.250 | 756 |
| Apr 09, 2024 | 435.000 | 435.375 | 429.625 | 431.250 | 431.250 | 696 |
| Apr 08, 2024 | 432.750 | 437.250 | 431.750 | 435.500 | 435.500 | 903 |
| Apr 05, 2024 | 435.000 | 438.500 | 432.250 | 434.250 | 434.250 | 791 |
| Apr 04, 2024 | 432.000 | 435.875 | 429.875 | 435.250 | 435.250 | 864 |
| Apr 03, 2024 | 427.625 | 433.000 | 425.625 | 431.750 | 431.750 | 1,096 |
| Apr 02, 2024 | 436.000 | 436.375 | 424.750 | 426.500 | 426.500 | 1,386 |
| Apr 01, 2024 | 442.000 | 442.000 | 432.250 | 435.500 | 435.500 | 1,396 |
| Mar 28, 2024 | 426.750 | 447.750 | 426.125 | 442.000 | 442.000 | 2,383 |
| Mar 27, 2024 | 431.875 | 432.000 | 425.500 | 426.750 | 426.750 | 1,566 |
| Mar 26, 2024 | 437.000 | 440.500 | 432.000 | 432.500 | 432.500 | 780 |
| Mar 25, 2024 | 438.875 | 441.250 | 437.125 | 437.750 | 437.750 | 689 |
| Mar 22, 2024 | 440.000 | 441.375 | 436.000 | 439.250 | 439.250 | 775 |
| Mar 21, 2024 | 438.500 | 446.750 | 437.375 | 440.750 | 440.750 | 1,388 |
| Mar 20, 2024 | 439.000 | 439.625 | 435.625 | 439.000 | 439.000 | 730 |
| Mar 19, 2024 | 436.000 | 440.000 | 435.125 | 439.500 | 439.500 | 618 |
| Mar 18, 2024 | 436.500 | 440.375 | 434.125 | 436.000 | 436.000 | 1,132 |
| Mar 15, 2024 | 433.750 | 439.875 | 431.375 | 436.750 | 436.750 | 1,115 |
| Mar 14, 2024 | 440.250 | 442.125 | 432.875 | 433.750 | 433.750 | 885 |
| Mar 13, 2024 | 441.500 | 444.375 | 438.000 | 441.250 | 441.250 | 911 |
| Mar 12, 2024 | 441.000 | 444.875 | 438.375 | 441.750 | 441.750 | 1,018 |
| Mar 11, 2024 | 438.125 | 442.750 | 433.375 | 441.750 | 441.750 | 1,010 |
| Mar 08, 2024 | 437.250 | 440.750 | 431.625 | 439.750 | 439.750 | 1,168 |
| Mar 07, 2024 | 428.625 | 438.875 | 427.750 | 438.000 | 438.000 | 1,505 |
| Mar 06, 2024 | 426.125 | 429.375 | 423.375 | 428.750 | 428.750 | 953 |
| Mar 05, 2024 | 429.250 | 431.000 | 425.125 | 426.250 | 426.250 | 817 |
| Mar 04, 2024 | 420.125 | 433.250 | 420.125 | 430.000 | 430.000 | 928 |
| Mar 01, 2024 | 428.500 | 431.000 | 422.000 | 424.750 | 424.750 | 1,145 |
| Feb 29, 2024 | 429.000 | 432.125 | 423.875 | 429.500 | 429.500 | 1,145 |
| Feb 28, 2024 | 423.500 | 430.250 | 421.875 | 428.500 | 428.500 | 1,228 |
| Feb 27, 2024 | 421.000 | 426.625 | 420.875 | 423.500 | 423.500 | 858 |
| Feb 26, 2024 | 413.375 | 422.625 | 408.875 | 421.500 | 421.500 | 811 |
| Feb 23, 2024 | 418.250 | 421.875 | 411.625 | 413.500 | 413.500 | 607 |
| Feb 22, 2024 | 423.875 | 428.375 | 416.875 | 418.500 | 418.500 | 426 |
| Feb 21, 2024 | 431.000 | 432.750 | 423.375 | 424.250 | 424.250 | 330 |
| Feb 20, 2024 | 428.250 | 434.000 | 427.750 | 432.500 | 432.500 | 461 |
| Feb 16, 2024 | 428.500 | 433.000 | 427.750 | 429.500 | 429.500 | 247 |
| Feb 15, 2024 | 436.000 | 437.500 | 429.125 | 429.750 | 429.750 | 198 |
| Feb 14, 2024 | 442.250 | 442.500 | 435.250 | 437.250 | 437.250 | 149 |
| Feb 13, 2024 | 441.000 | 446.250 | 440.875 | 443.250 | 443.250 | 93 |
| Feb 12, 2024 | 441.750 | 444.750 | 440.500 | 442.500 | 442.500 | 90 |
| Feb 09, 2024 | 444.000 | 447.875 | 441.000 | 441.500 | 441.500 | 52 |
| Feb 08, 2024 | 445.375 | 448.000 | 441.875 | 445.000 | 445.000 | 107 |
| Feb 07, 2024 | 450.000 | 450.000 | 445.500 | 446.500 | 446.500 | 75 |
| Feb 06, 2024 | 454.000 | 456.250 | 450.125 | 450.500 | 450.500 | 50 |
| Feb 05, 2024 | 453.500 | 454.625 | 450.625 | 453.250 | 453.250 | 37 |
| Feb 02, 2024 | 457.250 | 459.375 | 453.000 | 453.500 | 453.500 | 61 |
| Feb 01, 2024 | 458.000 | 458.250 | 454.125 | 458.250 | 458.250 | 19 |
| Jan 31, 2024 | 457.500 | 459.500 | 455.500 | 458.500 | 458.500 | 44 |
| Jan 30, 2024 | 449.250 | 458.750 | 448.500 | 458.750 | 458.750 | 235 |
| Jan 29, 2024 | 456.000 | 456.000 | 447.750 | 450.500 | 450.500 | 42 |
| Jan 26, 2024 | 460.125 | 460.125 | 455.000 | 455.750 | 455.750 | 34 |
| Jan 25, 2024 | 462.000 | 462.375 | 458.000 | 461.250 | 461.250 | 44 |
| Jan 24, 2024 | 456.875 | 462.750 | 456.750 | 462.500 | 462.500 | 34 |
| Jan 23, 2024 | 457.000 | 460.250 | 454.000 | 456.750 | 456.750 | 24 |
| Jan 22, 2024 | 456.000 | 458.000 | 455.000 | 456.250 | 456.250 | 37 |
| Jan 19, 2024 | 454.875 | 459.500 | 454.625 | 456.000 | 456.000 | 32 |
| Jan 18, 2024 | 453.250 | 455.250 | 449.000 | 455.000 | 455.000 | 40 |
| Jan 17, 2024 | 455.000 | 459.500 | 452.000 | 453.750 | 453.750 | 60 |
| Jan 16, 2024 | 461.625 | 462.250 | 454.000 | 455.250 | 455.250 | 24 |
| Jan 12, 2024 | 468.125 | 470.625 | 453.250 | 459.000 | 459.000 | 92 |
| Jan 11, 2024 | 470.500 | 472.625 | 468.750 | 469.750 | 469.750 | 55 |
| Jan 10, 2024 | 472.250 | 472.500 | 467.000 | 471.500 | 471.500 | 42 |
| Jan 09, 2024 | 467.125 | 472.000 | 465.250 | 471.500 | 471.500 | 39 |
| Jan 08, 2024 | 474.375 | 474.375 | 464.875 | 467.500 | 467.500 | 99 |
| Jan 05, 2024 | 478.000 | 479.375 | 472.500 | 473.250 | 473.250 | 94 |
| Jan 04, 2024 | 477.625 | 481.000 | 476.250 | 479.000 | 479.000 | 35 |
| Jan 03, 2024 | 477.625 | 478.500 | 475.625 | 478.000 | 478.000 | 63 |
| Jan 02, 2024 | 481.500 | 481.500 | 475.875 | 477.000 | 477.000 | 89 |
| Dec 29, 2023 | 487.000 | 487.000 | 484.000 | 484.000 | 484.000 | 142 |
| Dec 28, 2023 | 487.250 | 489.625 | 486.375 | 486.500 | 486.500 | 15 |
| Dec 27, 2023 | 491.500 | 491.500 | 487.125 | 488.500 | 488.500 | 40 |
| Dec 26, 2023 | 486.750 | 492.750 | 486.750 | 492.250 | 492.250 | 34 |
| Dec 22, 2023 | 484.625 | 486.250 | 484.625 | 485.750 | 485.750 | 10 |
| Dec 21, 2023 | 483.125 | 486.000 | 483.125 | 485.250 | 485.250 | 12 |
| Dec 20, 2023 | 486.500 | 486.500 | 481.250 | 482.500 | 482.500 | 15 |
| Dec 19, 2023 | 489.125 | 489.750 | 484.500 | 485.250 | 485.250 | 29 |
| Dec 18, 2023 | 494.875 | 494.875 | 488.875 | 489.500 | 489.500 | 33 |
| Dec 15, 2023 | 492.750 | 495.250 | 491.000 | 495.250 | 495.250 | 15 |
| Dec 14, 2023 | 495.000 | 496.250 | 492.000 | 492.000 | 492.000 | 16 |
| Dec 13, 2023 | 495.875 | 495.875 | 490.500 | 492.500 | 492.500 | 38 |
| Dec 12, 2023 | 496.250 | 499.625 | 496.250 | 497.250 | 497.250 | 18 |
| Dec 11, 2023 | 498.625 | 499.000 | 492.250 | 494.000 | 494.000 | 24 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.