Canada markets close in 6 hours 8 minutes

Corn Futures,Dec-2022 (ZC=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
622.50+4.00 (+0.65%)
As of 09:42AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Aug 11, 2022618.00626.50615.25622.50622.5020,529
Aug 10, 2022615.00632.50613.00621.25621.25142,242
Aug 09, 2022614.50626.00613.50615.50615.50142,242
Aug 08, 2022603.00616.00601.75608.50608.50155,070
Aug 05, 2022602.00614.00597.00610.25610.25125,020
Aug 04, 2022591.50607.00585.75602.25602.2583,780
Aug 03, 2022587.00597.00583.00591.50591.50101,905
Aug 02, 2022604.00605.25589.25591.25591.25107,008
Aug 01, 2022619.75621.50594.25607.00607.0091,871
Jul 29, 2022615.00632.00611.50616.25616.2599,164
Jul 28, 2022603.75618.00601.25615.00615.0072,681
Jul 27, 2022597.00604.25591.75600.25600.2580,955
Jul 26, 2022587.75599.75586.25597.00597.0095,701
Jul 25, 2022574.25580.75566.25580.00580.00103,447
Jul 22, 2022575.00582.75561.50564.25564.2595,957
Jul 21, 2022592.75593.50572.75575.75575.7576,755
Jul 20, 2022595.50600.50589.00592.25592.2576,176
Jul 19, 2022610.50611.00585.75596.75596.7594,156
Jul 18, 2022610.75623.50601.50612.25612.2575,978
Jul 15, 2022606.75612.00596.00604.25604.2581,572
Jul 14, 2022738.25746.50694.00695.00695.00102,346
Jul 13, 2022726.00756.50725.00740.00740.00485
Jul 12, 2022781.00785.25732.00732.75732.751,320
Jul 11, 2022783.25800.00780.75781.25781.251,344
Jul 08, 2022750.75781.00744.00778.25778.251,438
Jul 07, 2022749.50763.50740.00747.00747.00784
Jul 06, 2022746.00761.00726.00744.25744.252,703
Jul 05, 2022750.25765.00726.00736.00736.003,775
Jul 04, 2022------
Jul 01, 2022748.00760.00743.75754.50754.505,489
Jun 30, 2022770.00775.25742.25743.75743.7514,477
Jun 29, 2022758.25780.00755.50770.25770.2563,702
Jun 28, 2022747.50762.75744.25759.50759.5086,035
Jun 27, 2022740.00746.25731.00744.25744.25121,830
Jun 24, 2022745.00762.25735.00750.25750.25155,989
Jun 23, 2022767.25767.25734.50746.75746.75215,839
Jun 22, 2022762.00770.50754.50768.00768.00167,778
Jun 21, 2022777.50778.25752.25760.75760.75192,144
Jun 20, 2022------
Jun 17, 2022787.50800.00782.25784.50784.50116,061
Jun 16, 2022774.00792.00773.00788.25788.25121,542
Jun 15, 2022767.00779.75762.00774.00774.00105,906
Jun 14, 2022765.75771.00759.00768.25768.25125,798
Jun 13, 2022781.00782.25758.50769.25769.25170,044
Jun 10, 2022772.25781.00765.75773.25773.25156,100
Jun 09, 2022764.50782.75758.00773.00773.00226,325
Jun 08, 2022757.00774.00756.00764.50764.50223,848
Jun 07, 2022739.00765.00735.00757.00757.00227,575
Jun 06, 2022732.25744.25731.50742.50742.50131,922
Jun 03, 2022730.25736.00725.75727.00727.00105,542
Jun 02, 2022731.25739.25726.25730.25730.25127,143
Jun 01, 2022753.75756.25720.50731.25731.25210,389
May 31, 2022777.00777.25747.25753.50753.50175,461
May 30, 2022------
May 27, 2022765.00780.50761.00777.25777.25101,090
May 26, 2022762.75772.50757.50765.00765.00104,920
May 25, 2022770.00773.00755.00772.25772.25127,425
May 24, 2022785.00787.00762.00771.75771.75147,022
May 23, 2022780.25788.00774.50786.25786.2588,355
May 20, 2022781.25782.00774.50778.75778.7588,004
May 19, 2022782.00789.75773.25783.25783.25106,424
May 18, 2022800.75802.25778.00781.50781.50120,123
May 17, 2022808.00809.25797.25800.75800.7598,317
May 16, 2022795.00810.25792.75809.50809.50138,859
May 13, 2022808.00808.00794.50794.50794.50113,807
May 12, 2022802.50814.00798.75813.50813.50911
May 11, 2022788.00802.75788.00802.25802.25653
May 10, 2022787.50790.75782.50786.50786.50597
May 09, 2022792.25792.25782.00784.50784.50745
May 06, 2022800.00800.00784.25792.25792.251,248
May 05, 2022799.75804.75796.00803.75803.75410
May 04, 2022801.00808.75796.00798.50798.501,267
May 03, 2022817.50822.00799.75800.75800.752,214
May 02, 2022811.50814.00798.00813.00813.002,848
Apr 29, 2022816.25827.00814.00818.25818.2511,143
Apr 28, 2022816.25823.50811.00816.00816.0047,633
Apr 27, 2022802.75820.25797.50815.50815.5070,673
Apr 26, 2022800.25812.25795.00803.25803.2585,308
Apr 25, 2022796.75802.00784.75800.25800.25114,116
Apr 22, 2022798.75807.50783.50793.00793.00140,795
Apr 21, 2022814.00814.25797.50799.25799.25111,004
Apr 20, 2022803.50816.50796.75815.75815.75128,911
Apr 19, 2022813.25819.75799.75804.00804.00133,531
Apr 18, 2022791.00816.75790.25813.25813.25114,979
Apr 14, 2022783.50793.00781.00790.25790.25108,878
Apr 13, 2022775.00786.25767.25783.50783.50182,922
Apr 12, 2022765.50779.00765.00776.25776.25154,266
Apr 11, 2022767.00778.00762.00764.50764.50170,234
Apr 08, 2022757.00773.00752.75768.75768.75170,872
Apr 07, 2022755.75759.25748.50757.75757.75149,456
Apr 06, 2022759.75761.50750.25756.50756.50110,915
Apr 05, 2022750.75768.00749.25759.75759.75123,890
Apr 04, 2022737.00752.25734.75750.50750.50112,649
Apr 01, 2022748.50751.50730.25735.00735.00155,927
Mar 31, 2022739.25770.00732.50748.75748.75173,737
Mar 30, 2022727.00748.75726.75738.00738.00109,719
Mar 29, 2022746.25747.50713.50726.25726.25180,171
Mar 28, 2022749.00750.25740.50748.50748.5089,177
Mar 25, 2022748.50755.25742.50754.00754.0073,846
Mar 24, 2022757.00762.50745.00748.25748.25100,951
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...