Corn Futures,Dec-2022 (ZC=F)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 09:42AM EDT. Market open.
Time Period:
Aug 11, 2021 - Aug 11, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Aug 11, 2022 | 618.00 | 626.50 | 615.25 | 622.50 | 622.50 | 20,529 |
| Aug 10, 2022 | 615.00 | 632.50 | 613.00 | 621.25 | 621.25 | 142,242 |
| Aug 09, 2022 | 614.50 | 626.00 | 613.50 | 615.50 | 615.50 | 142,242 |
| Aug 08, 2022 | 603.00 | 616.00 | 601.75 | 608.50 | 608.50 | 155,070 |
| Aug 05, 2022 | 602.00 | 614.00 | 597.00 | 610.25 | 610.25 | 125,020 |
| Aug 04, 2022 | 591.50 | 607.00 | 585.75 | 602.25 | 602.25 | 83,780 |
| Aug 03, 2022 | 587.00 | 597.00 | 583.00 | 591.50 | 591.50 | 101,905 |
| Aug 02, 2022 | 604.00 | 605.25 | 589.25 | 591.25 | 591.25 | 107,008 |
| Aug 01, 2022 | 619.75 | 621.50 | 594.25 | 607.00 | 607.00 | 91,871 |
| Jul 29, 2022 | 615.00 | 632.00 | 611.50 | 616.25 | 616.25 | 99,164 |
| Jul 28, 2022 | 603.75 | 618.00 | 601.25 | 615.00 | 615.00 | 72,681 |
| Jul 27, 2022 | 597.00 | 604.25 | 591.75 | 600.25 | 600.25 | 80,955 |
| Jul 26, 2022 | 587.75 | 599.75 | 586.25 | 597.00 | 597.00 | 95,701 |
| Jul 25, 2022 | 574.25 | 580.75 | 566.25 | 580.00 | 580.00 | 103,447 |
| Jul 22, 2022 | 575.00 | 582.75 | 561.50 | 564.25 | 564.25 | 95,957 |
| Jul 21, 2022 | 592.75 | 593.50 | 572.75 | 575.75 | 575.75 | 76,755 |
| Jul 20, 2022 | 595.50 | 600.50 | 589.00 | 592.25 | 592.25 | 76,176 |
| Jul 19, 2022 | 610.50 | 611.00 | 585.75 | 596.75 | 596.75 | 94,156 |
| Jul 18, 2022 | 610.75 | 623.50 | 601.50 | 612.25 | 612.25 | 75,978 |
| Jul 15, 2022 | 606.75 | 612.00 | 596.00 | 604.25 | 604.25 | 81,572 |
| Jul 14, 2022 | 738.25 | 746.50 | 694.00 | 695.00 | 695.00 | 102,346 |
| Jul 13, 2022 | 726.00 | 756.50 | 725.00 | 740.00 | 740.00 | 485 |
| Jul 12, 2022 | 781.00 | 785.25 | 732.00 | 732.75 | 732.75 | 1,320 |
| Jul 11, 2022 | 783.25 | 800.00 | 780.75 | 781.25 | 781.25 | 1,344 |
| Jul 08, 2022 | 750.75 | 781.00 | 744.00 | 778.25 | 778.25 | 1,438 |
| Jul 07, 2022 | 749.50 | 763.50 | 740.00 | 747.00 | 747.00 | 784 |
| Jul 06, 2022 | 746.00 | 761.00 | 726.00 | 744.25 | 744.25 | 2,703 |
| Jul 05, 2022 | 750.25 | 765.00 | 726.00 | 736.00 | 736.00 | 3,775 |
| Jul 04, 2022 | - | - | - | - | - | - |
| Jul 01, 2022 | 748.00 | 760.00 | 743.75 | 754.50 | 754.50 | 5,489 |
| Jun 30, 2022 | 770.00 | 775.25 | 742.25 | 743.75 | 743.75 | 14,477 |
| Jun 29, 2022 | 758.25 | 780.00 | 755.50 | 770.25 | 770.25 | 63,702 |
| Jun 28, 2022 | 747.50 | 762.75 | 744.25 | 759.50 | 759.50 | 86,035 |
| Jun 27, 2022 | 740.00 | 746.25 | 731.00 | 744.25 | 744.25 | 121,830 |
| Jun 24, 2022 | 745.00 | 762.25 | 735.00 | 750.25 | 750.25 | 155,989 |
| Jun 23, 2022 | 767.25 | 767.25 | 734.50 | 746.75 | 746.75 | 215,839 |
| Jun 22, 2022 | 762.00 | 770.50 | 754.50 | 768.00 | 768.00 | 167,778 |
| Jun 21, 2022 | 777.50 | 778.25 | 752.25 | 760.75 | 760.75 | 192,144 |
| Jun 20, 2022 | - | - | - | - | - | - |
| Jun 17, 2022 | 787.50 | 800.00 | 782.25 | 784.50 | 784.50 | 116,061 |
| Jun 16, 2022 | 774.00 | 792.00 | 773.00 | 788.25 | 788.25 | 121,542 |
| Jun 15, 2022 | 767.00 | 779.75 | 762.00 | 774.00 | 774.00 | 105,906 |
| Jun 14, 2022 | 765.75 | 771.00 | 759.00 | 768.25 | 768.25 | 125,798 |
| Jun 13, 2022 | 781.00 | 782.25 | 758.50 | 769.25 | 769.25 | 170,044 |
| Jun 10, 2022 | 772.25 | 781.00 | 765.75 | 773.25 | 773.25 | 156,100 |
| Jun 09, 2022 | 764.50 | 782.75 | 758.00 | 773.00 | 773.00 | 226,325 |
| Jun 08, 2022 | 757.00 | 774.00 | 756.00 | 764.50 | 764.50 | 223,848 |
| Jun 07, 2022 | 739.00 | 765.00 | 735.00 | 757.00 | 757.00 | 227,575 |
| Jun 06, 2022 | 732.25 | 744.25 | 731.50 | 742.50 | 742.50 | 131,922 |
| Jun 03, 2022 | 730.25 | 736.00 | 725.75 | 727.00 | 727.00 | 105,542 |
| Jun 02, 2022 | 731.25 | 739.25 | 726.25 | 730.25 | 730.25 | 127,143 |
| Jun 01, 2022 | 753.75 | 756.25 | 720.50 | 731.25 | 731.25 | 210,389 |
| May 31, 2022 | 777.00 | 777.25 | 747.25 | 753.50 | 753.50 | 175,461 |
| May 30, 2022 | - | - | - | - | - | - |
| May 27, 2022 | 765.00 | 780.50 | 761.00 | 777.25 | 777.25 | 101,090 |
| May 26, 2022 | 762.75 | 772.50 | 757.50 | 765.00 | 765.00 | 104,920 |
| May 25, 2022 | 770.00 | 773.00 | 755.00 | 772.25 | 772.25 | 127,425 |
| May 24, 2022 | 785.00 | 787.00 | 762.00 | 771.75 | 771.75 | 147,022 |
| May 23, 2022 | 780.25 | 788.00 | 774.50 | 786.25 | 786.25 | 88,355 |
| May 20, 2022 | 781.25 | 782.00 | 774.50 | 778.75 | 778.75 | 88,004 |
| May 19, 2022 | 782.00 | 789.75 | 773.25 | 783.25 | 783.25 | 106,424 |
| May 18, 2022 | 800.75 | 802.25 | 778.00 | 781.50 | 781.50 | 120,123 |
| May 17, 2022 | 808.00 | 809.25 | 797.25 | 800.75 | 800.75 | 98,317 |
| May 16, 2022 | 795.00 | 810.25 | 792.75 | 809.50 | 809.50 | 138,859 |
| May 13, 2022 | 808.00 | 808.00 | 794.50 | 794.50 | 794.50 | 113,807 |
| May 12, 2022 | 802.50 | 814.00 | 798.75 | 813.50 | 813.50 | 911 |
| May 11, 2022 | 788.00 | 802.75 | 788.00 | 802.25 | 802.25 | 653 |
| May 10, 2022 | 787.50 | 790.75 | 782.50 | 786.50 | 786.50 | 597 |
| May 09, 2022 | 792.25 | 792.25 | 782.00 | 784.50 | 784.50 | 745 |
| May 06, 2022 | 800.00 | 800.00 | 784.25 | 792.25 | 792.25 | 1,248 |
| May 05, 2022 | 799.75 | 804.75 | 796.00 | 803.75 | 803.75 | 410 |
| May 04, 2022 | 801.00 | 808.75 | 796.00 | 798.50 | 798.50 | 1,267 |
| May 03, 2022 | 817.50 | 822.00 | 799.75 | 800.75 | 800.75 | 2,214 |
| May 02, 2022 | 811.50 | 814.00 | 798.00 | 813.00 | 813.00 | 2,848 |
| Apr 29, 2022 | 816.25 | 827.00 | 814.00 | 818.25 | 818.25 | 11,143 |
| Apr 28, 2022 | 816.25 | 823.50 | 811.00 | 816.00 | 816.00 | 47,633 |
| Apr 27, 2022 | 802.75 | 820.25 | 797.50 | 815.50 | 815.50 | 70,673 |
| Apr 26, 2022 | 800.25 | 812.25 | 795.00 | 803.25 | 803.25 | 85,308 |
| Apr 25, 2022 | 796.75 | 802.00 | 784.75 | 800.25 | 800.25 | 114,116 |
| Apr 22, 2022 | 798.75 | 807.50 | 783.50 | 793.00 | 793.00 | 140,795 |
| Apr 21, 2022 | 814.00 | 814.25 | 797.50 | 799.25 | 799.25 | 111,004 |
| Apr 20, 2022 | 803.50 | 816.50 | 796.75 | 815.75 | 815.75 | 128,911 |
| Apr 19, 2022 | 813.25 | 819.75 | 799.75 | 804.00 | 804.00 | 133,531 |
| Apr 18, 2022 | 791.00 | 816.75 | 790.25 | 813.25 | 813.25 | 114,979 |
| Apr 14, 2022 | 783.50 | 793.00 | 781.00 | 790.25 | 790.25 | 108,878 |
| Apr 13, 2022 | 775.00 | 786.25 | 767.25 | 783.50 | 783.50 | 182,922 |
| Apr 12, 2022 | 765.50 | 779.00 | 765.00 | 776.25 | 776.25 | 154,266 |
| Apr 11, 2022 | 767.00 | 778.00 | 762.00 | 764.50 | 764.50 | 170,234 |
| Apr 08, 2022 | 757.00 | 773.00 | 752.75 | 768.75 | 768.75 | 170,872 |
| Apr 07, 2022 | 755.75 | 759.25 | 748.50 | 757.75 | 757.75 | 149,456 |
| Apr 06, 2022 | 759.75 | 761.50 | 750.25 | 756.50 | 756.50 | 110,915 |
| Apr 05, 2022 | 750.75 | 768.00 | 749.25 | 759.75 | 759.75 | 123,890 |
| Apr 04, 2022 | 737.00 | 752.25 | 734.75 | 750.50 | 750.50 | 112,649 |
| Apr 01, 2022 | 748.50 | 751.50 | 730.25 | 735.00 | 735.00 | 155,927 |
| Mar 31, 2022 | 739.25 | 770.00 | 732.50 | 748.75 | 748.75 | 173,737 |
| Mar 30, 2022 | 727.00 | 748.75 | 726.75 | 738.00 | 738.00 | 109,719 |
| Mar 29, 2022 | 746.25 | 747.50 | 713.50 | 726.25 | 726.25 | 180,171 |
| Mar 28, 2022 | 749.00 | 750.25 | 740.50 | 748.50 | 748.50 | 89,177 |
| Mar 25, 2022 | 748.50 | 755.25 | 742.50 | 754.00 | 754.00 | 73,846 |
| Mar 24, 2022 | 757.00 | 762.50 | 745.00 | 748.25 | 748.25 | 100,951 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
