Mini-Corn Futures,Dec-2024 (XCZ24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:41PM 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 05, 2024 | 481.750 | 482.000 | 476.625 | 478.375 | 478.375 | 18 |
| May 03, 2024 | 479.000 | 486.125 | 478.500 | 482.750 | 482.750 | 217 |
| May 02, 2024 | 472.000 | 480.000 | 472.000 | 479.500 | 479.500 | 217 |
| May 01, 2024 | 468.000 | 473.250 | 466.000 | 472.750 | 472.750 | 52 |
| Apr 30, 2024 | 472.000 | 472.750 | 467.875 | 469.500 | 469.500 | 30 |
| Apr 29, 2024 | 473.750 | 473.750 | 470.000 | 472.750 | 472.750 | 42 |
| Apr 26, 2024 | 471.875 | 477.125 | 471.875 | 473.500 | 473.500 | 87 |
| Apr 25, 2024 | 471.250 | 476.625 | 471.250 | 476.250 | 476.250 | 70 |
| Apr 24, 2024 | 473.875 | 476.750 | 472.000 | 472.750 | 472.750 | 82 |
| Apr 23, 2024 | 471.500 | 475.250 | 471.500 | 474.750 | 474.750 | 87 |
| Apr 22, 2024 | 465.500 | 473.000 | 463.125 | 472.500 | 472.500 | 68 |
| Apr 19, 2024 | 460.125 | 466.500 | 460.125 | 466.250 | 466.250 | 34 |
| Apr 18, 2024 | 463.250 | 463.500 | 459.750 | 460.000 | 460.000 | 35 |
| Apr 17, 2024 | 466.500 | 467.000 | 464.250 | 464.750 | 464.750 | 16 |
| Apr 16, 2024 | 470.000 | 470.000 | 465.250 | 467.250 | 467.250 | 27 |
| Apr 15, 2024 | 471.000 | 471.000 | 467.250 | 469.250 | 469.250 | 21 |
| Apr 12, 2024 | 465.500 | 473.000 | 464.750 | 472.000 | 472.000 | 51 |
| Apr 11, 2024 | 472.750 | 472.750 | 465.500 | 466.000 | 466.000 | 26 |
| Apr 10, 2024 | 468.875 | 470.250 | 468.875 | 470.250 | 470.250 | 14 |
| Apr 09, 2024 | 469.750 | 473.250 | 465.000 | 468.250 | 468.250 | 35 |
| Apr 08, 2024 | 471.500 | 474.000 | 470.750 | 473.000 | 473.000 | 32 |
| Apr 05, 2024 | 474.000 | 476.500 | 470.875 | 472.500 | 472.500 | 43 |
| Apr 04, 2024 | 471.000 | 473.250 | 470.500 | 473.250 | 473.250 | 50 |
| Apr 03, 2024 | 470.000 | 472.500 | 468.375 | 471.250 | 471.250 | 21 |
| Apr 02, 2024 | 474.750 | 474.750 | 465.750 | 468.000 | 468.000 | 16 |
| Apr 01, 2024 | 476.000 | 477.000 | 472.750 | 474.750 | 474.750 | 28 |
| Mar 28, 2024 | 462.250 | 480.000 | 460.000 | 477.750 | 477.750 | 208 |
| Mar 27, 2024 | 467.750 | 467.750 | 461.875 | 462.250 | 462.250 | 94 |
| Mar 26, 2024 | 473.000 | 474.250 | 467.250 | 468.000 | 468.000 | 33 |
| Mar 25, 2024 | 474.500 | 477.000 | 473.750 | 474.750 | 474.750 | 20 |
| Mar 22, 2024 | 474.750 | 476.000 | 473.000 | 475.250 | 475.250 | 21 |
| Mar 21, 2024 | 474.750 | 479.875 | 473.500 | 476.750 | 476.750 | 84 |
| Mar 20, 2024 | 470.750 | 475.000 | 470.750 | 474.750 | 474.750 | 27 |
| Mar 19, 2024 | 470.750 | 473.250 | 470.750 | 473.250 | 473.250 | 28 |
| Mar 18, 2024 | 472.000 | 472.250 | 468.500 | 470.750 | 470.750 | 19 |
| Mar 15, 2024 | 468.750 | 472.500 | 468.000 | 470.750 | 470.750 | 26 |
| Mar 14, 2024 | 472.500 | 475.000 | 467.500 | 467.750 | 467.750 | 30 |
| Mar 13, 2024 | 473.000 | 474.125 | 471.000 | 473.000 | 473.000 | 36 |
| Mar 12, 2024 | 472.375 | 475.000 | 470.625 | 472.750 | 472.750 | 59 |
| Mar 11, 2024 | 471.000 | 473.500 | 467.750 | 472.750 | 472.750 | 42 |
| Mar 08, 2024 | 468.125 | 472.000 | 465.000 | 472.000 | 472.000 | 99 |
| Mar 07, 2024 | 464.000 | 469.000 | 464.000 | 469.000 | 469.000 | 93 |
| Mar 06, 2024 | 460.000 | 461.000 | 459.000 | 461.000 | 461.000 | 17 |
| Mar 05, 2024 | 460.000 | 461.125 | 458.625 | 459.250 | 459.250 | 14 |
| Mar 04, 2024 | 459.500 | 463.000 | 459.500 | 463.000 | 463.000 | 13 |
| Mar 01, 2024 | 463.625 | 463.625 | 456.250 | 459.250 | 459.250 | 34 |
| Feb 29, 2024 | 464.375 | 465.500 | 458.875 | 463.250 | 463.250 | 42 |
| Feb 28, 2024 | 461.000 | 463.625 | 459.000 | 463.250 | 463.250 | 28 |
| Feb 27, 2024 | 456.000 | 461.750 | 456.000 | 460.000 | 460.000 | 78 |
| Feb 26, 2024 | 449.000 | 457.000 | 446.000 | 457.000 | 457.000 | 36 |
| Feb 23, 2024 | 453.500 | 455.500 | 447.250 | 449.500 | 449.500 | 40 |
| Feb 22, 2024 | 455.375 | 460.500 | 452.000 | 453.250 | 453.250 | 34 |
| Feb 21, 2024 | 461.375 | 463.000 | 456.875 | 457.250 | 457.250 | 19 |
| Feb 20, 2024 | 458.000 | 463.000 | 458.000 | 463.000 | 463.000 | 36 |
| Feb 16, 2024 | 455.500 | 459.000 | 455.000 | 458.750 | 458.750 | 70 |
| Feb 15, 2024 | 464.250 | 464.250 | 456.750 | 456.750 | 456.750 | 25 |
| Feb 14, 2024 | 466.000 | 466.000 | 462.875 | 464.250 | 464.250 | 27 |
| Feb 13, 2024 | 470.500 | 470.500 | 463.000 | 469.750 | 469.750 | 16 |
| Feb 12, 2024 | 468.375 | 471.250 | 468.375 | 469.250 | 469.250 | 11 |
| Feb 09, 2024 | 470.000 | 473.125 | 467.125 | 468.250 | 468.250 | 43 |
| Feb 08, 2024 | 474.000 | 474.000 | 470.000 | 472.250 | 472.250 | 13 |
| Feb 07, 2024 | 473.000 | 476.000 | 472.625 | 473.750 | 473.750 | 12 |
| Feb 06, 2024 | 477.125 | 480.000 | 476.250 | 477.250 | 477.250 | 40 |
| Feb 05, 2024 | 476.125 | 478.000 | 475.875 | 477.750 | 477.750 | 4 |
| Feb 02, 2024 | 478.000 | 478.000 | 475.000 | 476.750 | 476.750 | 11 |
| Feb 01, 2024 | 478.375 | 479.250 | 476.125 | 479.000 | 479.000 | 9 |
| Jan 31, 2024 | 480.000 | 480.500 | 477.500 | 480.000 | 480.000 | 14 |
| Jan 30, 2024 | 474.000 | 480.250 | 473.000 | 480.250 | 480.250 | 22 |
| Jan 29, 2024 | 475.125 | 475.125 | 473.375 | 474.500 | 474.500 | 9 |
| Jan 26, 2024 | 476.125 | 476.500 | 476.000 | 476.250 | 476.250 | 6 |
| Jan 25, 2024 | 481.250 | 481.250 | 478.750 | 480.750 | 480.750 | 34 |
| Jan 24, 2024 | 477.000 | 482.375 | 477.000 | 482.250 | 482.250 | 15 |
| Jan 23, 2024 | 476.500 | 479.000 | 475.875 | 477.500 | 477.500 | 10 |
| Jan 22, 2024 | 477.125 | 477.125 | 476.250 | 476.250 | 476.250 | 5 |
| Jan 19, 2024 | 477.000 | 479.500 | 476.000 | 476.000 | 476.000 | 15 |
| Jan 18, 2024 | 478.500 | 478.500 | 471.125 | 475.750 | 475.750 | 11 |
| Jan 17, 2024 | 474.500 | 479.000 | 474.500 | 475.000 | 475.000 | 17 |
| Jan 16, 2024 | 481.125 | 482.125 | 476.000 | 477.250 | 477.250 | 21 |
| Jan 12, 2024 | 490.000 | 490.000 | 476.875 | 481.750 | 481.750 | 22 |
| Jan 11, 2024 | 489.750 | 489.750 | 488.500 | 489.750 | 489.750 | 6 |
| Jan 10, 2024 | 491.750 | 493.000 | 488.625 | 492.000 | 492.000 | 13 |
| Jan 09, 2024 | 489.250 | 492.750 | 486.250 | 492.750 | 492.750 | 32 |
| Jan 08, 2024 | 491.000 | 491.000 | 486.500 | 489.250 | 489.250 | 19 |
| Jan 05, 2024 | 498.250 | 499.125 | 494.000 | 494.000 | 494.000 | 22 |
| Jan 04, 2024 | 498.000 | 500.000 | 497.000 | 498.750 | 498.750 | 17 |
| Jan 03, 2024 | 498.500 | 498.875 | 497.000 | 498.500 | 498.500 | 13 |
| Jan 02, 2024 | 500.250 | 501.000 | 496.250 | 498.250 | 498.250 | 34 |
| Dec 29, 2023 | 504.375 | 505.000 | 503.500 | 503.500 | 503.500 | 9 |
| Dec 28, 2023 | 506.000 | 506.750 | 504.750 | 504.750 | 504.750 | 6 |
| Dec 27, 2023 | 509.250 | 509.250 | 506.500 | 506.500 | 506.500 | 9 |
| Dec 26, 2023 | 506.000 | 509.500 | 506.000 | 509.500 | 509.500 | 8 |
| Dec 22, 2023 | 502.875 | 504.500 | 502.875 | 504.500 | 504.500 | 3 |
| Dec 21, 2023 | 502.000 | 504.500 | 502.000 | 503.750 | 503.750 | 7 |
| Dec 20, 2023 | 503.000 | 504.000 | 501.000 | 501.750 | 501.750 | 24 |
| Dec 19, 2023 | 506.000 | 506.000 | 503.250 | 503.250 | 503.250 | 8 |
| Dec 18, 2023 | 509.000 | 509.000 | 507.000 | 508.500 | 508.500 | 17 |
| Dec 15, 2023 | 508.500 | 512.250 | 507.875 | 512.250 | 512.250 | 6 |
| Dec 14, 2023 | 511.375 | 511.375 | 508.250 | 508.500 | 508.500 | 9 |
| Dec 13, 2023 | 509.000 | 509.000 | 507.000 | 507.750 | 507.750 | 12 |
| Dec 12, 2023 | 511.500 | 511.875 | 510.750 | 511.500 | 511.500 | 4 |
| *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.