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
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sep. 24, 2021 | 528.50 | 528.75 | 525.00 | 526.00 | 526.00 | 9,043 |
| Sep. 23, 2021 | 524.50 | 531.00 | 520.25 | 529.25 | 529.25 | 112,326 |
| Sep. 22, 2021 | 517.00 | 526.25 | 516.00 | 525.50 | 525.50 | 112,326 |
| Sep. 21, 2021 | 522.00 | 522.75 | 512.75 | 517.00 | 517.00 | 119,145 |
| Sep. 20, 2021 | 527.00 | 527.00 | 515.25 | 521.75 | 521.75 | 125,356 |
| Sep. 17, 2021 | 529.00 | 530.50 | 521.75 | 527.25 | 527.25 | 109,533 |
| Sep. 16, 2021 | 533.50 | 537.50 | 528.00 | 529.50 | 529.50 | 118,905 |
| Sep. 15, 2021 | 520.75 | 534.50 | 520.50 | 533.50 | 533.50 | 152,827 |
| Sep. 14, 2021 | 497.00 | 503.00 | 497.00 | 503.00 | 503.00 | 114,271 |
| Sep. 13, 2021 | 503.50 | 503.50 | 493.00 | 496.75 | 496.75 | 313 |
| Sep. 10, 2021 | 499.00 | 505.00 | 487.75 | 502.75 | 502.75 | 370 |
| Sep. 09, 2021 | 498.50 | 500.00 | 494.50 | 496.00 | 496.00 | 164 |
| Sep. 08, 2021 | 497.50 | 504.00 | 495.00 | 498.25 | 498.25 | 451 |
| Sep. 07, 2021 | 509.00 | 509.00 | 495.75 | 495.75 | 495.75 | 734 |
| Sep. 03, 2021 | 516.75 | 518.25 | 506.75 | 508.00 | 508.00 | 967 |
| Sep. 02, 2021 | 515.50 | 521.00 | 510.00 | 516.25 | 516.25 | 1,319 |
| Sep. 01, 2021 | 534.00 | 535.00 | 514.25 | 515.50 | 515.50 | 5,192 |
| Aug. 31, 2021 | 540.00 | 542.00 | 524.00 | 534.00 | 534.00 | 8,135 |
| Aug. 30, 2021 | 557.25 | 560.00 | 531.50 | 540.25 | 540.25 | 73,569 |
| Aug. 27, 2021 | 553.00 | 558.75 | 548.75 | 558.00 | 558.00 | 107,357 |
| Aug. 26, 2021 | 550.00 | 555.75 | 548.00 | 552.75 | 552.75 | 73,859 |
| Aug. 25, 2021 | 544.50 | 555.00 | 541.25 | 551.25 | 551.25 | 80,083 |
| Aug. 24, 2021 | 539.50 | 546.50 | 537.00 | 544.50 | 544.50 | 82,653 |
| Aug. 23, 2021 | 536.00 | 544.25 | 531.50 | 538.00 | 538.00 | 50,271 |
| Aug. 20, 2021 | 550.25 | 554.25 | 533.25 | 538.75 | 538.75 | 83,003 |
| Aug. 19, 2021 | 560.50 | 560.50 | 546.75 | 550.00 | 550.00 | 90,493 |
| Aug. 18, 2021 | 559.00 | 563.50 | 556.50 | 561.75 | 561.75 | 64,048 |
| Aug. 17, 2021 | 567.50 | 569.50 | 556.25 | 558.25 | 558.25 | 67,739 |
| Aug. 16, 2021 | 568.25 | 572.00 | 561.00 | 564.75 | 564.75 | 60,693 |
| Aug. 13, 2021 | 566.75 | 575.00 | 559.00 | 568.25 | 568.25 | 97,466 |
| Aug. 12, 2021 | 554.75 | 589.50 | 548.50 | 567.00 | 567.00 | 247,372 |
| Aug. 11, 2021 | 548.75 | 558.50 | 548.25 | 556.25 | 556.25 | 184,260 |
| Aug. 10, 2021 | 548.50 | 550.25 | 544.00 | 549.25 | 549.25 | 143,634 |
| Aug. 09, 2021 | 554.00 | 556.00 | 547.00 | 550.25 | 550.25 | 144,339 |
| Aug. 06, 2021 | 555.00 | 560.50 | 548.75 | 555.00 | 555.00 | 142,762 |
| Aug. 05, 2021 | 546.75 | 560.75 | 545.75 | 555.75 | 555.75 | 92,967 |
| Aug. 04, 2021 | 550.50 | 555.25 | 540.25 | 545.75 | 545.75 | 70,049 |
| Aug. 03, 2021 | 555.75 | 563.50 | 546.75 | 550.50 | 550.50 | 95,208 |
| Aug. 02, 2021 | 547.25 | 559.25 | 540.25 | 558.75 | 558.75 | 83,836 |
| Jul. 30, 2021 | 557.00 | 557.75 | 546.50 | 547.00 | 547.00 | 65,198 |
| Jul. 29, 2021 | 549.25 | 559.00 | 546.50 | 558.00 | 558.00 | 71,556 |
| Jul. 28, 2021 | 554.00 | 554.25 | 545.00 | 549.25 | 549.25 | 62,378 |
| Jul. 27, 2021 | 554.00 | 564.00 | 544.25 | 548.75 | 548.75 | 67,236 |
| Jul. 26, 2021 | 549.25 | 551.25 | 536.75 | 549.75 | 549.75 | 72,948 |
| Jul. 23, 2021 | 564.75 | 569.25 | 544.50 | 547.25 | 547.25 | 81,447 |
| Jul. 22, 2021 | 571.50 | 571.75 | 555.00 | 564.50 | 564.50 | 81,023 |
| Jul. 21, 2021 | 572.00 | 579.00 | 567.75 | 571.75 | 571.75 | 78,998 |
| Jul. 20, 2021 | 558.00 | 576.25 | 557.25 | 571.75 | 571.75 | 77,004 |
| Jul. 19, 2021 | 570.00 | 571.50 | 548.75 | 556.00 | 556.00 | 67,343 |
| Jul. 16, 2021 | 564.00 | 570.50 | 553.25 | 556.00 | 556.00 | 83,019 |
| Jul. 15, 2021 | 568.50 | 571.50 | 561.00 | 564.25 | 564.25 | 69,356 |
| Jul. 14, 2021 | 682.00 | 687.00 | 682.00 | 683.00 | 683.00 | 88,996 |
| Jul. 13, 2021 | 669.50 | 750.50 | 664.00 | 677.00 | 677.00 | 329 |
| Jul. 12, 2021 | 629.75 | 669.25 | 619.50 | 669.25 | 669.25 | 431 |
| Jul. 09, 2021 | 640.75 | 643.50 | 620.00 | 629.75 | 629.75 | 530 |
| Jul. 08, 2021 | 657.50 | 659.50 | 636.00 | 638.00 | 638.00 | 497 |
| Jul. 07, 2021 | 656.00 | 666.00 | 645.00 | 652.50 | 652.50 | 590 |
| Jul. 06, 2021 | 685.25 | 685.25 | 645.50 | 656.00 | 656.00 | 1,707 |
| Jul. 02, 2021 | 720.00 | 727.00 | 683.00 | 697.25 | 697.25 | 4,751 |
| Jul. 01, 2021 | 719.75 | 744.50 | 712.25 | 719.75 | 719.75 | 4,706 |
| Jun. 30, 2021 | 694.00 | 743.25 | 675.50 | 720.00 | 720.00 | 18,226 |
| Jun. 29, 2021 | 678.25 | 700.00 | 668.00 | 694.50 | 694.50 | 58,727 |
| Jun. 28, 2021 | 637.75 | 676.50 | 636.75 | 675.50 | 675.50 | 83,833 |
| Jun. 25, 2021 | 653.25 | 659.50 | 634.00 | 636.50 | 636.50 | 123,016 |
| Jun. 24, 2021 | 664.00 | 664.00 | 650.75 | 653.25 | 653.25 | 143,749 |
| Jun. 23, 2021 | 660.50 | 666.25 | 659.25 | 664.25 | 664.25 | 127,090 |
| Jun. 22, 2021 | 662.75 | 668.00 | 653.75 | 659.75 | 659.75 | 145,930 |
| Jun. 21, 2021 | 640.25 | 665.00 | 636.00 | 659.25 | 659.25 | 127,442 |
| Jun. 18, 2021 | 631.00 | 663.50 | 629.50 | 655.25 | 655.25 | 184,523 |
| Jun. 17, 2021 | 672.75 | 674.25 | 633.00 | 633.00 | 633.00 | 192,026 |
| Jun. 16, 2021 | 670.00 | 687.75 | 663.75 | 673.00 | 673.00 | 169,908 |
| Jun. 15, 2021 | 662.75 | 668.50 | 646.75 | 667.50 | 667.50 | 176,454 |
| Jun. 14, 2021 | 675.75 | 676.25 | 653.00 | 659.25 | 659.25 | 159,570 |
| Jun. 11, 2021 | 699.50 | 703.00 | 673.00 | 684.50 | 684.50 | 233,946 |
| Jun. 10, 2021 | 691.00 | 717.50 | 687.75 | 699.00 | 699.00 | 256,320 |
| Jun. 09, 2021 | 682.50 | 695.50 | 669.50 | 690.75 | 690.75 | 214,261 |
| Jun. 08, 2021 | 682.00 | 698.00 | 677.50 | 680.00 | 680.00 | 224,000 |
| Jun. 07, 2021 | 695.00 | 706.25 | 674.50 | 679.25 | 679.25 | 254,039 |
| Jun. 04, 2021 | 663.50 | 685.75 | 660.75 | 682.75 | 682.75 | 142,300 |
| Jun. 03, 2021 | 675.50 | 685.00 | 652.75 | 662.00 | 662.00 | 166,363 |
| Jun. 02, 2021 | 683.25 | 694.25 | 666.00 | 675.00 | 675.00 | 163,861 |
| Jun. 01, 2021 | 666.00 | 696.75 | 660.75 | 688.75 | 688.75 | 163,972 |
| May 28, 2021 | 666.25 | 672.75 | 651.25 | 656.75 | 656.75 | 150,329 |
| May 27, 2021 | 626.00 | 664.50 | 621.25 | 664.50 | 664.50 | 160,605 |
| May 26, 2021 | 621.00 | 629.00 | 602.75 | 624.50 | 624.50 | 182,610 |
| May 25, 2021 | 660.00 | 661.75 | 617.25 | 620.25 | 620.25 | 211,650 |
| May 24, 2021 | 652.25 | 658.50 | 645.50 | 657.25 | 657.25 | 106,865 |
| May 21, 2021 | 664.75 | 666.75 | 653.50 | 659.50 | 659.50 | 109,618 |
| May 20, 2021 | 662.25 | 671.25 | 656.50 | 664.50 | 664.50 | 119,730 |
| May 19, 2021 | 660.50 | 663.00 | 637.00 | 658.25 | 658.25 | 136,686 |
| May 18, 2021 | 653.50 | 669.50 | 652.50 | 658.25 | 658.25 | 161,908 |
| May 17, 2021 | 642.25 | 656.75 | 633.00 | 652.50 | 652.50 | 185,347 |
| May 14, 2021 | 717.25 | 718.75 | 685.00 | 685.00 | 685.00 | 313,038 |
| May 13, 2021 | 757.50 | 769.00 | 717.50 | 719.00 | 719.00 | 307 |
| May 12, 2021 | 764.25 | 769.25 | 750.00 | 757.50 | 757.50 | 328 |
| May 11, 2021 | 747.25 | 771.50 | 747.25 | 759.50 | 759.50 | 404 |
| May 10, 2021 | 766.75 | 770.50 | 744.75 | 748.00 | 748.00 | 814 |
| May 07, 2021 | 763.25 | 775.00 | 755.00 | 772.75 | 772.75 | 680 |
| May 06, 2021 | 761.00 | 768.00 | 746.25 | 759.50 | 759.50 | 2,419 |
| May 05, 2021 | 750.00 | 756.00 | 740.75 | 753.25 | 753.25 | 1,778 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
