Corn Futures,May-2024 (ZCK24.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 451.25 | 458.50 | 446.75 | 447.00 | 447.00 | 2,166 |
| May 02, 2024 | 442.75 | 452.25 | 442.50 | 452.00 | 452.00 | 2,944 |
| May 01, 2024 | 440.00 | 444.25 | 437.25 | 443.25 | 443.25 | 4,184 |
| Apr 30, 2024 | 439.25 | 441.25 | 437.00 | 439.50 | 439.50 | 14,833 |
| Apr 29, 2024 | 440.00 | 441.50 | 435.00 | 439.25 | 439.25 | 117,196 |
| Apr 26, 2024 | 441.00 | 442.75 | 439.00 | 440.00 | 440.00 | 165,048 |
| Apr 25, 2024 | 437.75 | 442.00 | 436.00 | 441.00 | 441.00 | 168,023 |
| Apr 24, 2024 | 442.75 | 444.50 | 437.25 | 437.75 | 437.75 | 161,654 |
| Apr 23, 2024 | 439.25 | 443.75 | 438.50 | 443.00 | 443.00 | 144,096 |
| 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 | 441.00 | 442.25 | 433.00 | 433.75 | 433.75 | 153,348 |
| Mar 13, 2024 | 441.75 | 444.50 | 438.25 | 441.25 | 441.25 | 126,196 |
| Mar 12, 2024 | 441.00 | 445.00 | 438.00 | 441.75 | 441.75 | 136,537 |
| Mar 11, 2024 | 438.50 | 443.00 | 433.25 | 441.75 | 441.75 | 151,654 |
| Mar 08, 2024 | 437.25 | 440.00 | 431.50 | 439.75 | 439.75 | 194,454 |
| Mar 07, 2024 | 428.75 | 438.75 | 428.25 | 438.00 | 438.00 | 197,196 |
| Mar 06, 2024 | 426.25 | 429.50 | 423.25 | 428.75 | 428.75 | 132,542 |
| Mar 05, 2024 | 430.00 | 431.00 | 425.00 | 426.25 | 426.25 | 132,187 |
| Mar 04, 2024 | 424.00 | 433.50 | 424.00 | 430.00 | 430.00 | 146,093 |
| Mar 01, 2024 | 429.25 | 431.00 | 422.00 | 424.75 | 424.75 | 152,580 |
| Feb 29, 2024 | 429.25 | 432.00 | 423.75 | 429.50 | 429.50 | 145,905 |
| Feb 28, 2024 | 423.75 | 430.50 | 421.75 | 428.50 | 428.50 | 227,188 |
| Feb 27, 2024 | 421.00 | 426.50 | 421.00 | 423.50 | 423.50 | 223,742 |
| Feb 26, 2024 | 413.50 | 422.50 | 408.75 | 421.50 | 421.50 | 317,455 |
| Feb 23, 2024 | 418.50 | 421.75 | 411.75 | 413.50 | 413.50 | 223,022 |
| Feb 22, 2024 | 423.50 | 428.50 | 417.00 | 418.50 | 418.50 | 228,789 |
| Feb 21, 2024 | 431.50 | 432.50 | 423.25 | 424.25 | 424.25 | 162,908 |
| Feb 20, 2024 | 429.00 | 434.00 | 427.75 | 432.50 | 432.50 | 154,802 |
| Feb 16, 2024 | 429.75 | 433.00 | 427.75 | 429.50 | 429.50 | 141,725 |
| Feb 15, 2024 | 437.25 | 437.75 | 429.00 | 429.75 | 429.75 | 176,163 |
| Feb 14, 2024 | 443.25 | 443.25 | 435.00 | 437.25 | 437.25 | 150,646 |
| Feb 13, 2024 | 442.50 | 446.25 | 441.00 | 443.25 | 443.25 | 133,841 |
| Feb 12, 2024 | 442.00 | 445.00 | 440.50 | 442.50 | 442.50 | 133,709 |
| Feb 09, 2024 | 444.75 | 448.50 | 440.75 | 441.50 | 441.50 | 136,375 |
| Feb 08, 2024 | 446.50 | 448.50 | 441.25 | 445.00 | 445.00 | 141,632 |
| Feb 07, 2024 | 450.25 | 451.25 | 445.25 | 446.50 | 446.50 | 150,030 |
| Feb 06, 2024 | 453.25 | 456.25 | 450.00 | 450.50 | 450.50 | 114,462 |
| Feb 05, 2024 | 453.50 | 455.50 | 450.75 | 453.25 | 453.25 | 59,867 |
| Feb 02, 2024 | 457.25 | 459.50 | 452.75 | 453.50 | 453.50 | 58,992 |
| Feb 01, 2024 | 458.50 | 458.75 | 454.25 | 458.25 | 458.25 | 88,273 |
| Jan 31, 2024 | 458.00 | 459.25 | 454.00 | 458.50 | 458.50 | 55,424 |
| Jan 30, 2024 | 450.25 | 459.00 | 447.75 | 458.75 | 458.75 | 69,395 |
| Jan 29, 2024 | 455.75 | 456.75 | 447.50 | 450.50 | 450.50 | 90,722 |
| Jan 26, 2024 | 460.75 | 461.25 | 455.00 | 455.75 | 455.75 | 51,684 |
| Jan 25, 2024 | 462.00 | 463.00 | 457.25 | 461.25 | 461.25 | 81,817 |
| Jan 24, 2024 | 457.00 | 462.75 | 456.75 | 462.50 | 462.50 | 71,520 |
| Jan 23, 2024 | 456.25 | 460.25 | 454.25 | 456.75 | 456.75 | 68,953 |
| Jan 22, 2024 | 455.50 | 458.00 | 454.50 | 456.25 | 456.25 | 40,277 |
| Jan 19, 2024 | 454.50 | 460.00 | 454.00 | 456.00 | 456.00 | 64,616 |
| Jan 18, 2024 | 453.75 | 456.25 | 448.75 | 455.00 | 455.00 | 75,538 |
| Jan 17, 2024 | 455.00 | 459.50 | 451.50 | 453.75 | 453.75 | 70,045 |
| Jan 16, 2024 | 459.00 | 462.50 | 453.75 | 455.25 | 455.25 | 51,735 |
| Jan 12, 2024 | 469.25 | 471.25 | 453.00 | 459.00 | 459.00 | 96,235 |
| Jan 11, 2024 | 470.50 | 473.00 | 467.25 | 469.75 | 469.75 | 55,534 |
| Jan 10, 2024 | 471.00 | 473.25 | 466.75 | 471.50 | 471.50 | 66,817 |
| Jan 09, 2024 | 467.25 | 472.25 | 464.25 | 471.50 | 471.50 | 79,952 |
| Jan 08, 2024 | 473.25 | 474.75 | 464.50 | 467.50 | 467.50 | 53,251 |
| Jan 05, 2024 | 479.00 | 480.00 | 472.50 | 473.25 | 473.25 | 43,857 |
| Jan 04, 2024 | 477.75 | 481.25 | 476.00 | 479.00 | 479.00 | 31,593 |
| Jan 03, 2024 | 477.75 | 478.75 | 475.25 | 478.00 | 478.00 | 40,707 |
| Jan 02, 2024 | 483.00 | 483.75 | 475.75 | 477.00 | 477.00 | 48,784 |
| Dec 29, 2023 | 486.00 | 487.25 | 483.50 | 484.00 | 484.00 | 24,648 |
| Dec 28, 2023 | 488.00 | 490.75 | 486.00 | 486.50 | 486.50 | 20,156 |
| Dec 27, 2023 | 491.50 | 492.25 | 486.75 | 488.50 | 488.50 | 25,718 |
| Dec 26, 2023 | 485.25 | 493.00 | 484.00 | 492.25 | 492.25 | 25,122 |
| Dec 22, 2023 | 485.25 | 486.50 | 484.00 | 485.75 | 485.75 | 28,256 |
| Dec 21, 2023 | 483.00 | 486.75 | 482.25 | 485.25 | 485.25 | 30,332 |
| Dec 20, 2023 | 485.25 | 487.75 | 481.25 | 482.50 | 482.50 | 32,895 |
| Dec 19, 2023 | 489.75 | 490.50 | 484.25 | 485.25 | 485.25 | 28,898 |
| Dec 18, 2023 | 495.00 | 495.00 | 488.00 | 489.50 | 489.50 | 39,914 |
| Dec 15, 2023 | 492.00 | 496.00 | 490.50 | 495.25 | 495.25 | 29,297 |
| Dec 14, 2023 | 493.50 | 496.75 | 491.75 | 492.00 | 492.00 | 26,521 |
| Dec 13, 2023 | 496.25 | 496.75 | 490.25 | 492.50 | 492.50 | 36,691 |
| Dec 12, 2023 | 494.50 | 500.00 | 494.25 | 497.25 | 497.25 | 28,940 |
| Dec 11, 2023 | 498.25 | 499.50 | 492.00 | 494.00 | 494.00 | 29,013 |
| *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.