Corn TAS Futures,Jul-2024 (ZCT=F)
CBOT - CBOT Delayed Price. Currency in USD
Add to watchlist
At close: 02:14PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 0.0000 | 0.5000 | 0.0000 | 0.0000 | 0.0000 | 5,272 |
| May 16, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,272 |
| May 15, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,261 |
| May 14, 2024 | 0.0000 | 0.2500 | -0.2500 | -0.2500 | -0.2500 | 4,628 |
| May 13, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,386 |
| May 10, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 8,555 |
| May 09, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 7,692 |
| May 08, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 8,652 |
| May 07, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 8,764 |
| May 06, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,807 |
| May 03, 2024 | 0.0000 | 0.2500 | -0.5000 | 0.0000 | 0.0000 | 5,307 |
| May 02, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,138 |
| May 01, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 7,094 |
| Apr 30, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 4,957 |
| Apr 29, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,078 |
| Apr 26, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 1,625 |
| Apr 25, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,755 |
| Apr 24, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 3,237 |
| Apr 23, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,347 |
| Apr 22, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,011 |
| Apr 19, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 2,957 |
| Apr 18, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,610 |
| Apr 17, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 3,165 |
| Apr 16, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 3,817 |
| Apr 15, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,181 |
| Apr 12, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,220 |
| Apr 11, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,323 |
| Apr 10, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 17,166 |
| Apr 09, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 15,952 |
| Apr 08, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 23,833 |
| Apr 05, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 29,879 |
| Apr 04, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 34,287 |
| Apr 03, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,788 |
| Apr 02, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 6,018 |
| Apr 01, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 7,998 |
| Mar 28, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 8,324 |
| Mar 27, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 9,132 |
| Mar 26, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,583 |
| Mar 25, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,048 |
| Mar 22, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 7,740 |
| Mar 21, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,971 |
| Mar 20, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 4,763 |
| Mar 19, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,454 |
| Mar 18, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,464 |
| Mar 15, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,535 |
| Mar 14, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,842 |
| Mar 13, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,913 |
| Mar 12, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 8,355 |
| Mar 11, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 8,010 |
| Mar 08, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 8,936 |
| Mar 07, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 8,664 |
| Mar 06, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 8,575 |
| Mar 05, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,666 |
| Mar 04, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,271 |
| Mar 01, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 7,393 |
| Feb 29, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 6,575 |
| Feb 28, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 9,020 |
| Feb 27, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 3,425 |
| Feb 26, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 2,368 |
| Feb 23, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 4,800 |
| Feb 22, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 7,260 |
| Feb 21, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 9,818 |
| Feb 20, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,185 |
| Feb 16, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,351 |
| Feb 15, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 3,522 |
| Feb 14, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 3,607 |
| Feb 13, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,664 |
| Feb 12, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 19,008 |
| Feb 09, 2024 | 0.0000 | 0.0000 | -0.2500 | 0.0000 | 0.0000 | 16,889 |
| Feb 08, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 15,714 |
| Feb 07, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 18,159 |
| Feb 06, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 21,351 |
| Feb 05, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 4,179 |
| Feb 02, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 7,051 |
| Feb 01, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 9,511 |
| Jan 31, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 9,469 |
| Jan 30, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 7,513 |
| Jan 29, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 7,280 |
| Jan 26, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,639 |
| Jan 25, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,673 |
| Jan 24, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,100 |
| Jan 23, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 7,005 |
| Jan 22, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 3,104 |
| Jan 19, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,030 |
| Jan 18, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,951 |
| Jan 17, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 3,571 |
| Jan 16, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 7,266 |
| Jan 12, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,180 |
| Jan 11, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 13,376 |
| Jan 10, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 13,828 |
| Jan 09, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 14,009 |
| Jan 08, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 12,004 |
| Jan 05, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 13,810 |
| Jan 04, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 3,211 |
| Jan 03, 2024 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 4,789 |
| Jan 02, 2024 | 0.0000 | 0.2500 | -0.2500 | 0.0000 | 0.0000 | 5,522 |
| Dec 29, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 6,687 |
| Dec 28, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,754 |
| Dec 27, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 4,507 |
| Dec 26, 2023 | 0.0000 | 0.2500 | 0.0000 | 0.0000 | 0.0000 | 5,351 |
| *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.