Singapore markets closed
Straits Times Index
3,330.81 +0.80 (+0.02%) S&P 500
5,354.03 +62.69 (+1.18%) Dow
38,807.33 +96.04 (+0.25%) Nasdaq
17,187.90 +330.86 (+1.96%) Bitcoin USD
71,032.62 -3.11 (-0.00%) CMC Crypto 200
1,520.52 -4.28 (-0.28%)
Mini-Corn Futures,Jul-2024 (XCN24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 08:43AM EDT. Market open.
Time period:
06 Jun 2023 - 06 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 Jun 2024 | 439.00 | 445.63 | 438.50 | 444.25 | 444.25 | 428 |
| 05 Jun 2024 | 442.63 | 444.00 | 438.13 | 439.25 | 439.25 | 1,039 |
| 04 Jun 2024 | 442.75 | 448.00 | 440.13 | 442.50 | 442.50 | 1,039 |
| 03 Jun 2024 | 445.63 | 448.75 | 439.13 | 443.50 | 443.50 | 1,620 |
| 31 May 2024 | 448.75 | 453.75 | 445.75 | 446.25 | 446.25 | 914 |
| 30 May 2024 | 455.13 | 456.88 | 444.00 | 448.75 | 448.75 | 2,130 |
| 29 May 2024 | 462.38 | 463.13 | 454.13 | 455.25 | 455.25 | 1,360 |
| 28 May 2024 | 465.38 | 470.63 | 459.88 | 462.50 | 462.50 | 2,458 |
| 27 May 2024 | - | - | - | - | - | - |
| 24 May 2024 | 464.50 | 466.75 | 461.00 | 464.75 | 464.75 | 1,036 |
| 23 May 2024 | 461.00 | 467.13 | 458.38 | 464.00 | 464.00 | 1,370 |
| 22 May 2024 | 458.00 | 463.25 | 458.00 | 461.25 | 461.25 | 1,045 |
| 21 May 2024 | 459.88 | 461.25 | 454.88 | 458.00 | 458.00 | 1,012 |
| 20 May 2024 | 452.75 | 463.25 | 452.50 | 460.50 | 460.50 | 1,478 |
| 17 May 2024 | 458.00 | 460.63 | 451.13 | 452.50 | 452.50 | 1,713 |
| 16 May 2024 | 462.13 | 465.25 | 456.00 | 457.00 | 457.00 | 1,727 |
| 15 May 2024 | 467.50 | 473.25 | 461.50 | 462.50 | 462.50 | 1,706 |
| 14 May 2024 | 471.50 | 475.50 | 466.38 | 467.50 | 467.50 | 1,503 |
| 13 May 2024 | 468.00 | 475.38 | 465.75 | 472.50 | 472.50 | 1,859 |
| 10 May 2024 | 456.13 | 469.88 | 456.13 | 469.75 | 469.75 | 2,109 |
| 09 May 2024 | 458.25 | 461.75 | 451.00 | 456.50 | 456.50 | 2,265 |
| 08 May 2024 | 466.13 | 466.88 | 457.63 | 458.50 | 458.50 | 2,103 |
| 07 May 2024 | 468.50 | 471.50 | 465.88 | 467.00 | 467.00 | 1,466 |
| 06 May 2024 | 459.25 | 469.75 | 454.25 | 469.00 | 469.00 | 2,177 |
| 03 May 2024 | 459.63 | 467.75 | 457.50 | 460.25 | 460.25 | 2,212 |
| 02 May 2024 | 448.88 | 460.63 | 448.88 | 459.75 | 459.75 | 2,000 |
| 01 May 2024 | 446.75 | 451.63 | 444.00 | 450.75 | 450.75 | 1,143 |
| 30 Apr 2024 | 449.00 | 450.38 | 444.50 | 446.75 | 446.75 | 964 |
| 29 Apr 2024 | 449.13 | 451.13 | 445.50 | 449.25 | 449.25 | 1,414 |
| 26 Apr 2024 | 451.75 | 453.88 | 449.38 | 450.00 | 450.00 | 1,126 |
| 25 Apr 2024 | 448.13 | 453.00 | 446.63 | 452.00 | 452.00 | 956 |
| 24 Apr 2024 | 452.13 | 454.25 | 447.88 | 448.50 | 448.50 | 998 |
| 23 Apr 2024 | 449.00 | 453.25 | 448.25 | 452.50 | 452.50 | 823 |
| 22 Apr 2024 | 441.88 | 451.13 | 439.75 | 449.75 | 449.75 | 563 |
| 19 Apr 2024 | 436.50 | 443.38 | 436.13 | 443.00 | 443.00 | 380 |
| 18 Apr 2024 | 440.00 | 440.88 | 435.88 | 436.25 | 436.25 | 281 |
| 17 Apr 2024 | 442.63 | 444.00 | 440.63 | 441.00 | 441.00 | 124 |
| 16 Apr 2024 | 443.75 | 445.00 | 440.38 | 442.75 | 442.75 | 162 |
| 15 Apr 2024 | 446.25 | 447.00 | 442.13 | 444.25 | 444.25 | 157 |
| 12 Apr 2024 | 441.00 | 448.75 | 439.25 | 447.25 | 447.25 | 190 |
| 11 Apr 2024 | 445.13 | 450.00 | 440.63 | 441.00 | 441.00 | 175 |
| 10 Apr 2024 | 444.00 | 446.50 | 443.00 | 445.75 | 445.75 | 122 |
| 09 Apr 2024 | 446.75 | 446.75 | 441.50 | 442.50 | 442.50 | 83 |
| 08 Apr 2024 | 446.63 | 448.75 | 444.38 | 447.50 | 447.50 | 53 |
| 05 Apr 2024 | 446.88 | 451.00 | 445.50 | 446.75 | 446.75 | 71 |
| 04 Apr 2024 | 446.38 | 447.88 | 443.25 | 447.50 | 447.50 | 109 |
| 03 Apr 2024 | 441.63 | 446.25 | 439.63 | 445.00 | 445.00 | 90 |
| 02 Apr 2024 | 449.13 | 449.88 | 439.38 | 441.00 | 441.00 | 138 |
| 01 Apr 2024 | 454.25 | 454.25 | 446.13 | 449.25 | 449.25 | 110 |
| 28 Mar 2024 | 439.25 | 459.50 | 439.00 | 454.50 | 454.50 | 335 |
| 27 Mar 2024 | 445.00 | 445.00 | 439.00 | 439.25 | 439.25 | 299 |
| 26 Mar 2024 | 449.13 | 452.50 | 444.88 | 445.00 | 445.00 | 99 |
| 25 Mar 2024 | 452.75 | 453.75 | 450.25 | 451.25 | 451.25 | 34 |
| 22 Mar 2024 | 452.88 | 453.63 | 449.50 | 452.00 | 452.00 | 39 |
| 21 Mar 2024 | 454.00 | 459.50 | 451.00 | 454.00 | 454.00 | 117 |
| 20 Mar 2024 | 452.00 | 453.13 | 449.38 | 452.25 | 452.25 | 30 |
| 19 Mar 2024 | 448.75 | 452.50 | 447.63 | 452.25 | 452.25 | 39 |
| 18 Mar 2024 | 451.75 | 451.75 | 446.75 | 448.75 | 448.75 | 23 |
| 15 Mar 2024 | 446.50 | 451.63 | 444.00 | 449.00 | 449.00 | 111 |
| 14 Mar 2024 | 452.00 | 454.13 | 445.50 | 446.25 | 446.25 | 93 |
| 13 Mar 2024 | 455.00 | 456.25 | 450.00 | 453.50 | 453.50 | 74 |
| 12 Mar 2024 | 454.38 | 456.63 | 451.63 | 453.75 | 453.75 | 87 |
| 11 Mar 2024 | 449.00 | 454.75 | 445.75 | 453.75 | 453.75 | 131 |
| 08 Mar 2024 | 449.00 | 452.00 | 443.63 | 451.75 | 451.75 | 89 |
| 07 Mar 2024 | 439.88 | 449.50 | 439.88 | 449.50 | 449.50 | 49 |
| 06 Mar 2024 | 437.75 | 440.00 | 435.00 | 440.00 | 440.00 | 53 |
| 05 Mar 2024 | 441.00 | 441.88 | 437.00 | 437.50 | 437.50 | 41 |
| 04 Mar 2024 | 438.00 | 444.00 | 438.00 | 441.25 | 441.25 | 20 |
| 01 Mar 2024 | 445.00 | 445.00 | 433.75 | 436.25 | 436.25 | 37 |
| 29 Feb 2024 | 441.50 | 443.13 | 437.00 | 441.25 | 441.25 | 46 |
| 28 Feb 2024 | 436.00 | 440.75 | 434.63 | 440.25 | 440.25 | 47 |
| 27 Feb 2024 | 434.00 | 439.38 | 434.00 | 436.00 | 436.00 | 79 |
| 26 Feb 2024 | 426.75 | 434.00 | 422.13 | 433.75 | 433.75 | 169 |
| 23 Feb 2024 | 432.00 | 434.13 | 424.50 | 426.25 | 426.25 | 58 |
| 22 Feb 2024 | 433.75 | 438.50 | 430.00 | 430.75 | 430.75 | 74 |
| 21 Feb 2024 | 443.25 | 443.25 | 435.75 | 435.75 | 435.75 | 34 |
| 20 Feb 2024 | 443.00 | 444.13 | 439.00 | 443.25 | 443.25 | 44 |
| 16 Feb 2024 | 439.00 | 442.38 | 439.00 | 440.25 | 440.25 | 20 |
| 15 Feb 2024 | 445.88 | 446.50 | 439.63 | 439.75 | 439.75 | 50 |
| 14 Feb 2024 | 451.75 | 451.75 | 446.00 | 447.25 | 447.25 | 43 |
| 13 Feb 2024 | 451.00 | 455.25 | 451.00 | 452.50 | 452.50 | 29 |
| 12 Feb 2024 | 451.00 | 453.75 | 451.00 | 452.25 | 452.25 | 46 |
| 09 Feb 2024 | 451.00 | 455.00 | 450.25 | 450.75 | 450.75 | 29 |
| 08 Feb 2024 | 454.25 | 457.00 | 453.00 | 454.00 | 454.00 | 21 |
| 07 Feb 2024 | 459.00 | 460.00 | 455.00 | 455.50 | 455.50 | 30 |
| 06 Feb 2024 | 462.75 | 464.00 | 460.38 | 460.50 | 460.50 | 25 |
| 05 Feb 2024 | 460.38 | 463.25 | 460.38 | 462.00 | 462.00 | 21 |
| 02 Feb 2024 | 463.50 | 466.00 | 461.50 | 462.50 | 462.50 | 35 |
| 01 Feb 2024 | 466.25 | 466.25 | 463.25 | 466.00 | 466.00 | 31 |
| 31 Jan 2024 | 467.25 | 467.25 | 464.50 | 466.50 | 466.50 | 27 |
| 30 Jan 2024 | 457.50 | 467.50 | 457.00 | 467.25 | 467.25 | 21 |
| 29 Jan 2024 | 460.25 | 460.25 | 457.13 | 459.25 | 459.25 | 28 |
| 26 Jan 2024 | 468.75 | 468.75 | 463.50 | 463.50 | 463.50 | 14 |
| 25 Jan 2024 | 470.50 | 470.50 | 466.75 | 469.25 | 469.25 | 29 |
| 24 Jan 2024 | 466.00 | 471.00 | 466.00 | 470.75 | 470.75 | 24 |
| 23 Jan 2024 | 465.50 | 468.75 | 464.13 | 466.00 | 466.00 | 70 |
| 22 Jan 2024 | 464.00 | 466.00 | 463.63 | 464.75 | 464.75 | 34 |
| 19 Jan 2024 | 464.00 | 466.13 | 463.13 | 464.25 | 464.25 | 32 |
| 18 Jan 2024 | 462.50 | 464.25 | 459.00 | 463.50 | 463.50 | 78 |
| 17 Jan 2024 | 464.00 | 466.88 | 460.63 | 462.50 | 462.50 | 24 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.