Corn Futures,May-2026 (ZCK26.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 12:01PM EDT. Market open.
Time Period:
May 23, 2023 - May 23, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 22, 2024 | 506.75 | 506.75 | 506.75 | 506.75 | 506.75 | 9 |
| May 21, 2024 | 504.50 | 506.75 | 504.50 | 506.75 | 506.75 | 9 |
| May 20, 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | 3 |
| May 17, 2024 | 507.00 | 507.00 | 503.75 | 503.75 | 503.75 | 8 |
| May 16, 2024 | 506.75 | 507.00 | 506.75 | 507.00 | 507.00 | 8 |
| May 15, 2024 | 510.75 | 510.75 | 510.75 | 510.75 | 510.75 | 26 |
| May 14, 2024 | 514.25 | 514.25 | 513.25 | 513.25 | 513.25 | 19 |
| May 13, 2024 | 512.75 | 512.75 | 512.75 | 512.75 | 512.75 | 2 |
| May 10, 2024 | 512.00 | 514.75 | 512.00 | 514.50 | 514.50 | 42 |
| May 09, 2024 | 510.00 | 510.00 | 510.00 | 510.00 | 510.00 | 7 |
| May 08, 2024 | 510.75 | 510.75 | 510.00 | 510.00 | 510.00 | 19 |
| May 07, 2024 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | - |
| May 06, 2024 | 513.25 | 513.25 | 513.25 | 513.25 | 513.25 | 63 |
| May 03, 2024 | 510.00 | 512.25 | 510.00 | 510.75 | 510.75 | 39 |
| May 02, 2024 | 508.25 | 508.25 | 508.25 | 508.25 | 508.25 | 41 |
| May 01, 2024 | 500.25 | 501.50 | 500.25 | 501.50 | 501.50 | 4 |
| Apr 30, 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 2 |
| Apr 29, 2024 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | 13 |
| Apr 26, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 50 |
| Apr 25, 2024 | 502.50 | 503.50 | 501.25 | 503.50 | 503.50 | 6 |
| Apr 24, 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| Apr 23, 2024 | 500.00 | 503.75 | 500.00 | 502.25 | 502.25 | 4 |
| Apr 22, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | 3 |
| Apr 19, 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | 7 |
| Apr 18, 2024 | 498.00 | 498.00 | 494.50 | 494.50 | 494.50 | 8 |
| Apr 17, 2024 | 498.75 | 498.75 | 498.75 | 498.75 | 498.75 | - |
| Apr 16, 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | 2 |
| Apr 15, 2024 | 502.50 | 502.50 | 502.50 | 502.50 | 502.50 | - |
| Apr 12, 2024 | 503.00 | 504.00 | 503.00 | 504.00 | 504.00 | 6 |
| Apr 11, 2024 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | - |
| Apr 10, 2024 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
| Apr 09, 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | 6 |
| Apr 08, 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | 4 |
| Apr 05, 2024 | 505.00 | 505.00 | 502.75 | 502.75 | 502.75 | 2 |
| Apr 04, 2024 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | 4 |
| Apr 03, 2024 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | 1 |
| Apr 02, 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | - |
| Apr 01, 2024 | 500.00 | 501.75 | 500.00 | 501.75 | 501.75 | 5 |
| Mar 28, 2024 | 505.00 | 505.00 | 502.50 | 502.50 | 502.50 | 2 |
| Mar 27, 2024 | 494.50 | 494.50 | 492.25 | 492.25 | 492.25 | 1 |
| Mar 26, 2024 | 502.00 | 502.00 | 496.75 | 496.75 | 496.75 | 1 |
| Mar 25, 2024 | 502.00 | 502.00 | 502.00 | 502.00 | 502.00 | - |
| Mar 22, 2024 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | - |
| Mar 21, 2024 | 503.00 | 503.00 | 503.00 | 503.00 | 503.00 | - |
| Mar 20, 2024 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | - |
| Mar 19, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| Mar 18, 2024 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | - |
| Mar 15, 2024 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | - |
| Mar 14, 2024 | 495.25 | 495.25 | 495.25 | 495.25 | 495.25 | - |
| Mar 13, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| Mar 12, 2024 | 498.00 | 498.00 | 496.75 | 496.75 | 496.75 | 2 |
| Mar 11, 2024 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | - |
| Mar 08, 2024 | 495.00 | 496.75 | 495.00 | 496.75 | 496.75 | 4 |
| Mar 07, 2024 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | - |
| Mar 06, 2024 | 486.75 | 486.75 | 486.75 | 486.75 | 486.75 | - |
| Mar 05, 2024 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | - |
| Mar 04, 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | - |
| Mar 01, 2024 | 487.25 | 487.25 | 487.25 | 487.25 | 487.25 | - |
| Feb 29, 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | - |
| Feb 28, 2024 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | - |
| Feb 27, 2024 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | - |
| Feb 26, 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| Feb 23, 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | 8 |
| Feb 22, 2024 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | - |
| Feb 21, 2024 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | - |
| Feb 20, 2024 | 491.75 | 491.75 | 491.25 | 491.25 | 491.25 | 2 |
| Feb 16, 2024 | 486.50 | 490.00 | 486.50 | 490.00 | 490.00 | 2 |
| Feb 15, 2024 | 488.25 | 488.25 | 488.25 | 488.25 | 488.25 | 5 |
| Feb 14, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | 3 |
| Feb 13, 2024 | 497.75 | 497.75 | 497.75 | 497.75 | 497.75 | - |
| Feb 12, 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | - |
| Feb 09, 2024 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | - |
| Feb 08, 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | 2 |
| Feb 07, 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | 4 |
| Feb 06, 2024 | 500.00 | 500.00 | 499.75 | 499.75 | 499.75 | 2 |
| Feb 05, 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| Feb 02, 2024 | 495.25 | 500.00 | 495.25 | 499.25 | 499.25 | 3 |
| Feb 01, 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | 2 |
| Jan 31, 2024 | 500.00 | 500.00 | 499.50 | 499.50 | 499.50 | 4 |
| Jan 30, 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| Jan 29, 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | 8 |
| Jan 26, 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | - |
| Jan 25, 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| Jan 24, 2024 | 500.00 | 500.00 | 499.50 | 499.50 | 499.50 | 13 |
| Jan 23, 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| Jan 22, 2024 | 491.50 | 493.75 | 491.50 | 493.75 | 493.75 | 1 |
| Jan 19, 2024 | 492.50 | 492.50 | 492.50 | 492.50 | 492.50 | - |
| Jan 18, 2024 | 493.00 | 493.50 | 493.00 | 493.50 | 493.50 | 21 |
| Jan 17, 2024 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | - |
| Jan 16, 2024 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | - |
| Jan 12, 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| Jan 11, 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| Jan 10, 2024 | 506.00 | 506.00 | 505.75 | 505.75 | 505.75 | 1 |
| Jan 09, 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
| Jan 08, 2024 | 500.00 | 502.25 | 500.00 | 502.25 | 502.25 | 1 |
| Jan 05, 2024 | 504.25 | 504.25 | 504.25 | 504.25 | 504.25 | 1 |
| Jan 04, 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | - |
| Jan 03, 2024 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | - |
| Jan 02, 2024 | 508.50 | 508.50 | 508.50 | 508.50 | 508.50 | - |
| Dec 29, 2023 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| *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.