Canada markets open in 2 hours 18 minutes

Corn Futures,Dec-2021 (ZC=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
526.00-3.25 (-0.61%)
As of 7:02AM EDT. Market open.
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Sep. 24, 2021528.50528.75525.00526.00526.009,043
Sep. 23, 2021524.50531.00520.25529.25529.25112,326
Sep. 22, 2021517.00526.25516.00525.50525.50112,326
Sep. 21, 2021522.00522.75512.75517.00517.00119,145
Sep. 20, 2021527.00527.00515.25521.75521.75125,356
Sep. 17, 2021529.00530.50521.75527.25527.25109,533
Sep. 16, 2021533.50537.50528.00529.50529.50118,905
Sep. 15, 2021520.75534.50520.50533.50533.50152,827
Sep. 14, 2021497.00503.00497.00503.00503.00114,271
Sep. 13, 2021503.50503.50493.00496.75496.75313
Sep. 10, 2021499.00505.00487.75502.75502.75370
Sep. 09, 2021498.50500.00494.50496.00496.00164
Sep. 08, 2021497.50504.00495.00498.25498.25451
Sep. 07, 2021509.00509.00495.75495.75495.75734
Sep. 03, 2021516.75518.25506.75508.00508.00967
Sep. 02, 2021515.50521.00510.00516.25516.251,319
Sep. 01, 2021534.00535.00514.25515.50515.505,192
Aug. 31, 2021540.00542.00524.00534.00534.008,135
Aug. 30, 2021557.25560.00531.50540.25540.2573,569
Aug. 27, 2021553.00558.75548.75558.00558.00107,357
Aug. 26, 2021550.00555.75548.00552.75552.7573,859
Aug. 25, 2021544.50555.00541.25551.25551.2580,083
Aug. 24, 2021539.50546.50537.00544.50544.5082,653
Aug. 23, 2021536.00544.25531.50538.00538.0050,271
Aug. 20, 2021550.25554.25533.25538.75538.7583,003
Aug. 19, 2021560.50560.50546.75550.00550.0090,493
Aug. 18, 2021559.00563.50556.50561.75561.7564,048
Aug. 17, 2021567.50569.50556.25558.25558.2567,739
Aug. 16, 2021568.25572.00561.00564.75564.7560,693
Aug. 13, 2021566.75575.00559.00568.25568.2597,466
Aug. 12, 2021554.75589.50548.50567.00567.00247,372
Aug. 11, 2021548.75558.50548.25556.25556.25184,260
Aug. 10, 2021548.50550.25544.00549.25549.25143,634
Aug. 09, 2021554.00556.00547.00550.25550.25144,339
Aug. 06, 2021555.00560.50548.75555.00555.00142,762
Aug. 05, 2021546.75560.75545.75555.75555.7592,967
Aug. 04, 2021550.50555.25540.25545.75545.7570,049
Aug. 03, 2021555.75563.50546.75550.50550.5095,208
Aug. 02, 2021547.25559.25540.25558.75558.7583,836
Jul. 30, 2021557.00557.75546.50547.00547.0065,198
Jul. 29, 2021549.25559.00546.50558.00558.0071,556
Jul. 28, 2021554.00554.25545.00549.25549.2562,378
Jul. 27, 2021554.00564.00544.25548.75548.7567,236
Jul. 26, 2021549.25551.25536.75549.75549.7572,948
Jul. 23, 2021564.75569.25544.50547.25547.2581,447
Jul. 22, 2021571.50571.75555.00564.50564.5081,023
Jul. 21, 2021572.00579.00567.75571.75571.7578,998
Jul. 20, 2021558.00576.25557.25571.75571.7577,004
Jul. 19, 2021570.00571.50548.75556.00556.0067,343
Jul. 16, 2021564.00570.50553.25556.00556.0083,019
Jul. 15, 2021568.50571.50561.00564.25564.2569,356
Jul. 14, 2021682.00687.00682.00683.00683.0088,996
Jul. 13, 2021669.50750.50664.00677.00677.00329
Jul. 12, 2021629.75669.25619.50669.25669.25431
Jul. 09, 2021640.75643.50620.00629.75629.75530
Jul. 08, 2021657.50659.50636.00638.00638.00497
Jul. 07, 2021656.00666.00645.00652.50652.50590
Jul. 06, 2021685.25685.25645.50656.00656.001,707
Jul. 02, 2021720.00727.00683.00697.25697.254,751
Jul. 01, 2021719.75744.50712.25719.75719.754,706
Jun. 30, 2021694.00743.25675.50720.00720.0018,226
Jun. 29, 2021678.25700.00668.00694.50694.5058,727
Jun. 28, 2021637.75676.50636.75675.50675.5083,833
Jun. 25, 2021653.25659.50634.00636.50636.50123,016
Jun. 24, 2021664.00664.00650.75653.25653.25143,749
Jun. 23, 2021660.50666.25659.25664.25664.25127,090
Jun. 22, 2021662.75668.00653.75659.75659.75145,930
Jun. 21, 2021640.25665.00636.00659.25659.25127,442
Jun. 18, 2021631.00663.50629.50655.25655.25184,523
Jun. 17, 2021672.75674.25633.00633.00633.00192,026
Jun. 16, 2021670.00687.75663.75673.00673.00169,908
Jun. 15, 2021662.75668.50646.75667.50667.50176,454
Jun. 14, 2021675.75676.25653.00659.25659.25159,570
Jun. 11, 2021699.50703.00673.00684.50684.50233,946
Jun. 10, 2021691.00717.50687.75699.00699.00256,320
Jun. 09, 2021682.50695.50669.50690.75690.75214,261
Jun. 08, 2021682.00698.00677.50680.00680.00224,000
Jun. 07, 2021695.00706.25674.50679.25679.25254,039
Jun. 04, 2021663.50685.75660.75682.75682.75142,300
Jun. 03, 2021675.50685.00652.75662.00662.00166,363
Jun. 02, 2021683.25694.25666.00675.00675.00163,861
Jun. 01, 2021666.00696.75660.75688.75688.75163,972
May 28, 2021666.25672.75651.25656.75656.75150,329
May 27, 2021626.00664.50621.25664.50664.50160,605
May 26, 2021621.00629.00602.75624.50624.50182,610
May 25, 2021660.00661.75617.25620.25620.25211,650
May 24, 2021652.25658.50645.50657.25657.25106,865
May 21, 2021664.75666.75653.50659.50659.50109,618
May 20, 2021662.25671.25656.50664.50664.50119,730
May 19, 2021660.50663.00637.00658.25658.25136,686
May 18, 2021653.50669.50652.50658.25658.25161,908
May 17, 2021642.25656.75633.00652.50652.50185,347
May 14, 2021717.25718.75685.00685.00685.00313,038
May 13, 2021757.50769.00717.50719.00719.00307
May 12, 2021764.25769.25750.00757.50757.50328
May 11, 2021747.25771.50747.25759.50759.50404
May 10, 2021766.75770.50744.75748.00748.00814
May 07, 2021763.25775.00755.00772.75772.75680
May 06, 2021761.00768.00746.25759.50759.502,419
May 05, 2021750.00756.00740.75753.25753.251,778
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...