Mini-Corn Futures,Jul-2024 (XCN24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 459.625 | 467.750 | 457.500 | 460.125 | 460.125 | 2,212 |
| May 02, 2024 | 448.875 | 460.625 | 448.875 | 459.750 | 459.750 | 2,000 |
| May 01, 2024 | 446.750 | 451.625 | 444.000 | 450.750 | 450.750 | 1,143 |
| Apr 30, 2024 | 449.000 | 450.375 | 444.500 | 446.750 | 446.750 | 964 |
| Apr 29, 2024 | 449.125 | 451.125 | 445.500 | 449.250 | 449.250 | 1,414 |
| Apr 26, 2024 | 451.750 | 453.875 | 449.375 | 450.000 | 450.000 | 1,126 |
| Apr 25, 2024 | 448.125 | 453.000 | 446.625 | 452.000 | 452.000 | 956 |
| Apr 24, 2024 | 452.125 | 454.250 | 447.875 | 448.500 | 448.500 | 998 |
| Apr 23, 2024 | 449.000 | 453.250 | 448.250 | 452.500 | 452.500 | 823 |
| Apr 22, 2024 | 441.875 | 451.125 | 439.750 | 449.750 | 449.750 | 563 |
| Apr 19, 2024 | 436.500 | 443.375 | 436.125 | 443.000 | 443.000 | 380 |
| Apr 18, 2024 | 440.000 | 440.875 | 435.875 | 436.250 | 436.250 | 281 |
| Apr 17, 2024 | 442.625 | 444.000 | 440.625 | 441.000 | 441.000 | 124 |
| Apr 16, 2024 | 443.750 | 445.000 | 440.375 | 442.750 | 442.750 | 162 |
| Apr 15, 2024 | 446.250 | 447.000 | 442.125 | 444.250 | 444.250 | 157 |
| Apr 12, 2024 | 441.000 | 448.750 | 439.250 | 447.250 | 447.250 | 190 |
| Apr 11, 2024 | 445.125 | 450.000 | 440.625 | 441.000 | 441.000 | 175 |
| Apr 10, 2024 | 444.000 | 446.500 | 443.000 | 445.750 | 445.750 | 122 |
| Apr 09, 2024 | 446.750 | 446.750 | 441.500 | 442.500 | 442.500 | 83 |
| Apr 08, 2024 | 446.625 | 448.750 | 444.375 | 447.500 | 447.500 | 53 |
| Apr 05, 2024 | 446.875 | 451.000 | 445.500 | 446.750 | 446.750 | 71 |
| Apr 04, 2024 | 446.375 | 447.875 | 443.250 | 447.500 | 447.500 | 109 |
| Apr 03, 2024 | 441.625 | 446.250 | 439.625 | 445.000 | 445.000 | 90 |
| Apr 02, 2024 | 449.125 | 449.875 | 439.375 | 441.000 | 441.000 | 138 |
| Apr 01, 2024 | 454.250 | 454.250 | 446.125 | 449.250 | 449.250 | 110 |
| Mar 28, 2024 | 439.250 | 459.500 | 439.000 | 454.500 | 454.500 | 335 |
| Mar 27, 2024 | 445.000 | 445.000 | 439.000 | 439.250 | 439.250 | 299 |
| Mar 26, 2024 | 449.125 | 452.500 | 444.875 | 445.000 | 445.000 | 99 |
| Mar 25, 2024 | 452.750 | 453.750 | 450.250 | 451.250 | 451.250 | 34 |
| Mar 22, 2024 | 452.875 | 453.625 | 449.500 | 452.000 | 452.000 | 39 |
| Mar 21, 2024 | 454.000 | 459.500 | 451.000 | 454.000 | 454.000 | 117 |
| Mar 20, 2024 | 452.000 | 453.125 | 449.375 | 452.250 | 452.250 | 30 |
| Mar 19, 2024 | 448.750 | 452.500 | 447.625 | 452.250 | 452.250 | 39 |
| Mar 18, 2024 | 451.750 | 451.750 | 446.750 | 448.750 | 448.750 | 23 |
| Mar 15, 2024 | 446.500 | 451.625 | 444.000 | 449.000 | 449.000 | 111 |
| Mar 14, 2024 | 452.000 | 454.125 | 445.500 | 446.250 | 446.250 | 93 |
| Mar 13, 2024 | 455.000 | 456.250 | 450.000 | 453.500 | 453.500 | 74 |
| Mar 12, 2024 | 454.375 | 456.625 | 451.625 | 453.750 | 453.750 | 87 |
| Mar 11, 2024 | 449.000 | 454.750 | 445.750 | 453.750 | 453.750 | 131 |
| Mar 08, 2024 | 449.000 | 452.000 | 443.625 | 451.750 | 451.750 | 89 |
| Mar 07, 2024 | 439.875 | 449.500 | 439.875 | 449.500 | 449.500 | 49 |
| Mar 06, 2024 | 437.750 | 440.000 | 435.000 | 440.000 | 440.000 | 53 |
| Mar 05, 2024 | 441.000 | 441.875 | 437.000 | 437.500 | 437.500 | 41 |
| Mar 04, 2024 | 438.000 | 444.000 | 438.000 | 441.250 | 441.250 | 20 |
| Mar 01, 2024 | 445.000 | 445.000 | 433.750 | 436.250 | 436.250 | 37 |
| Feb 29, 2024 | 441.500 | 443.125 | 437.000 | 441.250 | 441.250 | 46 |
| Feb 28, 2024 | 436.000 | 440.750 | 434.625 | 440.250 | 440.250 | 47 |
| Feb 27, 2024 | 434.000 | 439.375 | 434.000 | 436.000 | 436.000 | 79 |
| Feb 26, 2024 | 426.750 | 434.000 | 422.125 | 433.750 | 433.750 | 169 |
| Feb 23, 2024 | 432.000 | 434.125 | 424.500 | 426.250 | 426.250 | 58 |
| Feb 22, 2024 | 433.750 | 438.500 | 430.000 | 430.750 | 430.750 | 74 |
| Feb 21, 2024 | 443.250 | 443.250 | 435.750 | 435.750 | 435.750 | 34 |
| Feb 20, 2024 | 443.000 | 444.125 | 439.000 | 443.250 | 443.250 | 44 |
| Feb 16, 2024 | 439.000 | 442.375 | 439.000 | 440.250 | 440.250 | 20 |
| Feb 15, 2024 | 445.875 | 446.500 | 439.625 | 439.750 | 439.750 | 50 |
| Feb 14, 2024 | 451.750 | 451.750 | 446.000 | 447.250 | 447.250 | 43 |
| Feb 13, 2024 | 451.000 | 455.250 | 451.000 | 452.500 | 452.500 | 29 |
| Feb 12, 2024 | 451.000 | 453.750 | 451.000 | 452.250 | 452.250 | 46 |
| Feb 09, 2024 | 451.000 | 455.000 | 450.250 | 450.750 | 450.750 | 29 |
| Feb 08, 2024 | 454.250 | 457.000 | 453.000 | 454.000 | 454.000 | 21 |
| Feb 07, 2024 | 459.000 | 460.000 | 455.000 | 455.500 | 455.500 | 30 |
| Feb 06, 2024 | 462.750 | 464.000 | 460.375 | 460.500 | 460.500 | 25 |
| Feb 05, 2024 | 460.375 | 463.250 | 460.375 | 462.000 | 462.000 | 21 |
| Feb 02, 2024 | 463.500 | 466.000 | 461.500 | 462.500 | 462.500 | 35 |
| Feb 01, 2024 | 466.250 | 466.250 | 463.250 | 466.000 | 466.000 | 31 |
| Jan 31, 2024 | 467.250 | 467.250 | 464.500 | 466.500 | 466.500 | 27 |
| Jan 30, 2024 | 457.500 | 467.500 | 457.000 | 467.250 | 467.250 | 21 |
| Jan 29, 2024 | 460.250 | 460.250 | 457.125 | 459.250 | 459.250 | 28 |
| Jan 26, 2024 | 468.750 | 468.750 | 463.500 | 463.500 | 463.500 | 14 |
| Jan 25, 2024 | 470.500 | 470.500 | 466.750 | 469.250 | 469.250 | 29 |
| Jan 24, 2024 | 466.000 | 471.000 | 466.000 | 470.750 | 470.750 | 24 |
| Jan 23, 2024 | 465.500 | 468.750 | 464.125 | 466.000 | 466.000 | 70 |
| Jan 22, 2024 | 464.000 | 466.000 | 463.625 | 464.750 | 464.750 | 34 |
| Jan 19, 2024 | 464.000 | 466.125 | 463.125 | 464.250 | 464.250 | 32 |
| Jan 18, 2024 | 462.500 | 464.250 | 459.000 | 463.500 | 463.500 | 78 |
| Jan 17, 2024 | 464.000 | 466.875 | 460.625 | 462.500 | 462.500 | 24 |
| Jan 16, 2024 | 466.750 | 470.000 | 462.875 | 464.000 | 464.000 | 28 |
| Jan 12, 2024 | 478.250 | 478.250 | 463.500 | 468.250 | 468.250 | 73 |
| Jan 11, 2024 | 480.500 | 480.625 | 478.625 | 479.000 | 479.000 | 33 |
| Jan 10, 2024 | 478.375 | 482.250 | 478.375 | 481.250 | 481.250 | 31 |
| Jan 09, 2024 | 477.125 | 482.000 | 475.625 | 482.000 | 482.000 | 27 |
| Jan 08, 2024 | 482.500 | 482.500 | 475.000 | 478.000 | 478.000 | 28 |
| Jan 05, 2024 | 489.000 | 489.000 | 482.875 | 483.750 | 483.750 | 50 |
| Jan 04, 2024 | 488.000 | 490.875 | 487.625 | 488.750 | 488.750 | 78 |
| Jan 03, 2024 | 487.250 | 488.250 | 486.500 | 488.250 | 488.250 | 23 |
| Jan 02, 2024 | 491.750 | 491.750 | 486.375 | 487.750 | 487.750 | 29 |
| Dec 29, 2023 | 495.375 | 496.000 | 494.000 | 494.000 | 494.000 | 13 |
| Dec 28, 2023 | 497.750 | 500.000 | 495.875 | 496.000 | 496.000 | 11 |
| Dec 27, 2023 | 499.875 | 499.875 | 497.500 | 498.000 | 498.000 | 14 |
| Dec 26, 2023 | 499.625 | 501.500 | 499.625 | 501.500 | 501.500 | 28 |
| Dec 22, 2023 | 495.250 | 495.875 | 493.375 | 495.500 | 495.500 | 27 |
| Dec 21, 2023 | 494.125 | 495.125 | 494.125 | 495.000 | 495.000 | 3 |
| Dec 20, 2023 | 494.750 | 496.500 | 491.125 | 492.500 | 492.500 | 28 |
| Dec 19, 2023 | 497.500 | 497.500 | 494.750 | 494.750 | 494.750 | 3 |
| Dec 18, 2023 | 500.875 | 500.875 | 498.000 | 499.500 | 499.500 | 17 |
| Dec 15, 2023 | 502.375 | 505.000 | 500.875 | 504.750 | 504.750 | 25 |
| Dec 14, 2023 | 504.750 | 504.875 | 501.500 | 501.500 | 501.500 | 10 |
| Dec 13, 2023 | 504.125 | 505.500 | 500.000 | 501.750 | 501.750 | 38 |
| Dec 12, 2023 | 506.500 | 507.875 | 505.250 | 506.000 | 506.000 | 14 |
| Dec 11, 2023 | 505.750 | 506.750 | 503.500 | 503.500 | 503.500 | 9 |
| *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.