Corn Futures,Jul-2024 (ZC=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 08:14AM EDT. Market open.
Time Period:
Apr 24, 2023 - Apr 24, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 24, 2024 | 452.25 | 453.00 | 451.25 | 452.00 | 452.00 | 19,605 |
| Apr 23, 2024 | 439.25 | 443.75 | 438.50 | 443.00 | 443.00 | 192,556 |
| Apr 22, 2024 | 432.25 | 441.00 | 431.00 | 439.75 | 439.75 | 192,556 |
| Apr 19, 2024 | 427.25 | 434.00 | 426.75 | 433.50 | 433.50 | 163,574 |
| Apr 18, 2024 | 429.50 | 431.00 | 426.25 | 426.75 | 426.75 | 180,777 |
| Apr 17, 2024 | 431.00 | 433.00 | 429.50 | 430.25 | 430.25 | 139,235 |
| Apr 16, 2024 | 431.25 | 432.25 | 428.50 | 431.00 | 431.00 | 148,116 |
| Apr 15, 2024 | 434.50 | 435.00 | 430.25 | 431.50 | 431.50 | 152,252 |
| Apr 12, 2024 | 428.25 | 437.50 | 427.00 | 435.50 | 435.50 | 202,052 |
| Apr 11, 2024 | 434.00 | 437.50 | 427.50 | 428.75 | 428.75 | 250,695 |
| Apr 10, 2024 | 431.00 | 435.75 | 430.75 | 434.25 | 434.25 | 210,255 |
| Apr 09, 2024 | 435.00 | 435.75 | 429.75 | 431.25 | 431.25 | 219,304 |
| Apr 08, 2024 | 433.75 | 437.50 | 431.50 | 435.50 | 435.50 | 215,991 |
| Apr 05, 2024 | 435.00 | 438.50 | 432.25 | 434.25 | 434.25 | 192,940 |
| Apr 04, 2024 | 432.25 | 436.00 | 429.75 | 435.25 | 435.25 | 153,811 |
| Apr 03, 2024 | 428.25 | 433.00 | 425.75 | 431.75 | 431.75 | 187,684 |
| Apr 02, 2024 | 435.75 | 436.75 | 424.50 | 426.50 | 426.50 | 235,504 |
| Apr 01, 2024 | 441.75 | 442.00 | 432.25 | 435.50 | 435.50 | 200,474 |
| Mar 28, 2024 | 426.75 | 448.00 | 426.00 | 442.00 | 442.00 | 360,086 |
| Mar 27, 2024 | 432.00 | 432.25 | 426.25 | 426.75 | 426.75 | 165,189 |
| Mar 26, 2024 | 437.25 | 440.75 | 432.00 | 432.50 | 432.50 | 155,311 |
| Mar 25, 2024 | 439.00 | 441.25 | 437.00 | 437.75 | 437.75 | 118,606 |
| Mar 22, 2024 | 440.25 | 441.50 | 436.00 | 439.25 | 439.25 | 132,898 |
| Mar 21, 2024 | 439.00 | 445.75 | 437.50 | 440.75 | 440.75 | 158,789 |
| Mar 20, 2024 | 439.00 | 439.50 | 435.50 | 439.00 | 439.00 | 131,971 |
| Mar 19, 2024 | 436.50 | 440.00 | 435.00 | 439.50 | 439.50 | 115,115 |
| Mar 18, 2024 | 437.00 | 440.50 | 434.00 | 436.00 | 436.00 | 121,822 |
| Mar 15, 2024 | 433.75 | 440.00 | 431.75 | 436.75 | 436.75 | 140,242 |
| Mar 14, 2024 | 426.00 | 426.00 | 422.50 | 422.50 | 422.50 | 153,348 |
| Mar 13, 2024 | 430.00 | 432.50 | 426.50 | 426.50 | 426.50 | 75 |
| Mar 12, 2024 | 425.00 | 435.00 | 424.75 | 429.00 | 429.00 | 527 |
| Mar 11, 2024 | 421.75 | 428.50 | 419.75 | 428.25 | 428.25 | 615 |
| Mar 08, 2024 | 424.25 | 426.50 | 420.50 | 426.25 | 426.25 | 755 |
| Mar 07, 2024 | 418.25 | 427.50 | 418.25 | 426.00 | 426.00 | 1,645 |
| Mar 06, 2024 | 413.25 | 418.00 | 412.00 | 418.00 | 418.00 | 2,542 |
| Mar 05, 2024 | 417.25 | 418.00 | 412.50 | 413.50 | 413.50 | 1,544 |
| Mar 04, 2024 | 412.00 | 420.75 | 412.00 | 417.50 | 417.50 | 2,214 |
| Mar 01, 2024 | 415.50 | 418.00 | 409.25 | 412.25 | 412.25 | 3,475 |
| Feb 29, 2024 | 415.00 | 418.75 | 409.75 | 415.75 | 415.75 | 8,781 |
| Feb 28, 2024 | 408.25 | 414.75 | 406.50 | 413.25 | 413.25 | 118,959 |
| Feb 27, 2024 | 406.50 | 411.50 | 406.25 | 408.25 | 408.25 | 139,596 |
| Feb 26, 2024 | 399.75 | 407.75 | 394.50 | 407.00 | 407.00 | 227,175 |
| Feb 23, 2024 | 406.00 | 409.25 | 398.50 | 399.75 | 399.75 | 218,218 |
| Feb 22, 2024 | 410.00 | 415.50 | 404.25 | 406.00 | 406.00 | 199,941 |
| Feb 21, 2024 | 418.50 | 419.50 | 410.00 | 411.00 | 411.00 | 180,048 |
| Feb 20, 2024 | 416.25 | 421.50 | 414.75 | 418.75 | 418.75 | 217,838 |
| Feb 16, 2024 | 417.50 | 421.50 | 415.00 | 416.50 | 416.50 | 176,972 |
| Feb 15, 2024 | 424.00 | 425.00 | 417.25 | 417.75 | 417.75 | 217,729 |
| Feb 14, 2024 | 430.75 | 431.00 | 422.25 | 424.25 | 424.25 | 230,224 |
| Feb 13, 2024 | 430.25 | 434.75 | 428.75 | 430.75 | 430.75 | 182,682 |
| Feb 12, 2024 | 430.25 | 432.75 | 427.75 | 430.50 | 430.50 | 198,795 |
| Feb 09, 2024 | 433.00 | 437.00 | 428.25 | 429.00 | 429.00 | 206,271 |
| Feb 08, 2024 | 434.50 | 437.00 | 429.75 | 433.25 | 433.25 | 222,878 |
| Feb 07, 2024 | 438.50 | 439.25 | 432.75 | 434.25 | 434.25 | 245,418 |
| Feb 06, 2024 | 442.75 | 445.50 | 438.25 | 438.75 | 438.75 | 193,360 |
| Feb 05, 2024 | 442.75 | 445.00 | 439.50 | 442.75 | 442.75 | 137,664 |
| Feb 02, 2024 | 446.50 | 448.75 | 442.00 | 442.75 | 442.75 | 129,450 |
| Feb 01, 2024 | 448.00 | 448.00 | 443.50 | 447.25 | 447.25 | 153,724 |
| Jan 31, 2024 | 447.25 | 448.75 | 443.25 | 448.25 | 448.25 | 135,485 |
| Jan 30, 2024 | 439.75 | 448.25 | 436.50 | 447.75 | 447.75 | 194,898 |
| Jan 29, 2024 | 446.25 | 447.50 | 437.50 | 440.25 | 440.25 | 203,565 |
| Jan 26, 2024 | 451.00 | 451.75 | 445.50 | 446.25 | 446.25 | 135,726 |
| Jan 25, 2024 | 451.50 | 453.25 | 447.50 | 451.75 | 451.75 | 169,289 |
| Jan 24, 2024 | 446.50 | 452.75 | 446.25 | 452.25 | 452.25 | 156,004 |
| Jan 23, 2024 | 445.75 | 450.50 | 444.00 | 446.50 | 446.50 | 152,301 |
| Jan 22, 2024 | 445.50 | 448.00 | 444.00 | 445.75 | 445.75 | 112,771 |
| Jan 19, 2024 | 443.50 | 449.50 | 443.00 | 445.50 | 445.50 | 148,101 |
| Jan 18, 2024 | 442.00 | 445.00 | 436.75 | 444.00 | 444.00 | 180,948 |
| Jan 17, 2024 | 443.50 | 448.25 | 440.00 | 442.25 | 442.25 | 205,711 |
| Jan 16, 2024 | 447.75 | 451.25 | 442.00 | 443.50 | 443.50 | 175,650 |
| Jan 12, 2024 | 457.00 | 460.00 | 441.00 | 447.00 | 447.00 | 314,095 |
| Jan 11, 2024 | 459.00 | 461.50 | 455.75 | 457.75 | 457.75 | 165,189 |
| Jan 10, 2024 | 459.00 | 461.75 | 454.50 | 459.50 | 459.50 | 193,507 |
| Jan 09, 2024 | 454.75 | 460.50 | 451.75 | 459.25 | 459.25 | 215,153 |
| Jan 08, 2024 | 461.00 | 462.50 | 452.00 | 455.00 | 455.00 | 214,324 |
| Jan 05, 2024 | 466.50 | 467.75 | 460.00 | 460.75 | 460.75 | 151,589 |
| Jan 04, 2024 | 465.00 | 469.00 | 463.50 | 466.50 | 466.50 | 127,034 |
| Jan 03, 2024 | 464.75 | 466.00 | 461.75 | 465.25 | 465.25 | 147,913 |
| Jan 02, 2024 | 470.50 | 470.75 | 462.50 | 463.75 | 463.75 | 187,193 |
| Dec 29, 2023 | 473.75 | 475.00 | 470.50 | 471.25 | 471.25 | 109,649 |
| Dec 28, 2023 | 476.00 | 478.75 | 474.00 | 474.25 | 474.25 | 99,398 |
| Dec 27, 2023 | 479.75 | 480.25 | 474.50 | 476.50 | 476.50 | 107,950 |
| Dec 26, 2023 | 473.00 | 481.00 | 471.50 | 480.25 | 480.25 | 114,198 |
| Dec 22, 2023 | 472.50 | 474.00 | 471.50 | 473.00 | 473.00 | 80,484 |
| Dec 21, 2023 | 470.00 | 474.00 | 469.25 | 472.50 | 472.50 | 108,597 |
| Dec 20, 2023 | 472.75 | 475.50 | 468.25 | 469.75 | 469.75 | 131,027 |
| Dec 19, 2023 | 477.25 | 478.25 | 471.50 | 472.75 | 472.75 | 130,033 |
| Dec 18, 2023 | 482.50 | 482.75 | 475.50 | 477.00 | 477.00 | 129,446 |
| Dec 15, 2023 | 479.25 | 484.00 | 477.75 | 483.00 | 483.00 | 108,554 |
| Dec 14, 2023 | 459.00 | 460.00 | 456.75 | 456.75 | 456.75 | 106,424 |
| Dec 13, 2023 | 462.50 | 462.50 | 455.00 | 456.75 | 456.75 | 256 |
| Dec 12, 2023 | 459.25 | 467.00 | 459.25 | 462.50 | 462.50 | 265 |
| Dec 11, 2023 | 465.50 | 466.25 | 460.50 | 460.50 | 460.50 | 379 |
| Dec 08, 2023 | 468.00 | 472.00 | 465.75 | 465.75 | 465.75 | 319 |
| Dec 07, 2023 | 465.00 | 469.25 | 465.00 | 468.25 | 468.25 | 322 |
| Dec 06, 2023 | 467.75 | 473.00 | 463.75 | 464.75 | 464.75 | 347 |
| Dec 05, 2023 | 460.25 | 468.50 | 460.25 | 468.50 | 468.50 | 639 |
| Dec 04, 2023 | 461.25 | 463.75 | 457.00 | 460.25 | 460.25 | 1,925 |
| Dec 01, 2023 | 460.25 | 469.50 | 458.25 | 464.50 | 464.50 | 3,312 |
| Nov 30, 2023 | 449.75 | 462.75 | 449.75 | 461.75 | 461.75 | 14,188 |
| *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.