Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,447.45 +66.10 (+0.79%) Bitcoin USD
63,161.12 +1,976.56 (+3.23%) CMC Crypto 200
1,308.22 -49.79 (-3.67%)
Mini-Corn Futures,Jul-2025 (XCN25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 11:51AM EDT. Market open.
Time period:
10 May 2023 - 10 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 May 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | 6 |
| 08 May 2024 | 507.50 | 508.75 | 507.50 | 508.75 | 508.75 | 2 |
| 07 May 2024 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | - |
| 06 May 2024 | 512.50 | 512.75 | 512.50 | 512.75 | 512.75 | 3 |
| 03 May 2024 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | - |
| 02 May 2024 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | - |
| 01 May 2024 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | - |
| 30 Apr 2024 | 498.50 | 499.00 | 496.88 | 499.00 | 499.00 | 6 |
| 29 Apr 2024 | 499.00 | 501.50 | 499.00 | 501.50 | 501.50 | 1 |
| 26 Apr 2024 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | - |
| 25 Apr 2024 | 503.13 | 505.50 | 503.13 | 505.50 | 505.50 | 5 |
| 24 Apr 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 23 Apr 2024 | 498.75 | 498.75 | 498.75 | 498.75 | 498.75 | - |
| 22 Apr 2024 | 489.88 | 497.50 | 489.88 | 497.50 | 497.50 | 1 |
| 19 Apr 2024 | 491.25 | 491.25 | 491.25 | 491.25 | 491.25 | - |
| 18 Apr 2024 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | - |
| 17 Apr 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | - |
| 16 Apr 2024 | 492.25 | 492.25 | 492.25 | 492.25 | 492.25 | - |
| 15 Apr 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| 12 Apr 2024 | 497.00 | 497.00 | 496.75 | 496.75 | 496.75 | 3 |
| 11 Apr 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 10 Apr 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | - |
| 09 Apr 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 08 Apr 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 05 Apr 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
| 04 Apr 2024 | 492.63 | 494.75 | 492.63 | 494.75 | 494.75 | 1 |
| 03 Apr 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 02 Apr 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 01 Apr 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
| 28 Mar 2024 | 497.50 | 497.50 | 497.50 | 497.50 | 497.50 | - |
| 27 Mar 2024 | 485.50 | 485.50 | 485.50 | 485.50 | 485.50 | - |
| 26 Mar 2024 | 491.25 | 491.25 | 491.25 | 491.25 | 491.25 | - |
| 25 Mar 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 22 Mar 2024 | 498.25 | 498.25 | 498.25 | 498.25 | 498.25 | - |
| 21 Mar 2024 | 499.00 | 500.00 | 499.00 | 500.00 | 500.00 | 1 |
| 20 Mar 2024 | 498.25 | 498.25 | 498.25 | 498.25 | 498.25 | - |
| 19 Mar 2024 | 495.50 | 495.50 | 495.50 | 495.50 | 495.50 | - |
| 18 Mar 2024 | 492.25 | 492.25 | 492.25 | 492.25 | 492.25 | - |
| 15 Mar 2024 | 492.25 | 492.25 | 492.25 | 492.25 | 492.25 | - |
| 14 Mar 2024 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | - |
| 13 Mar 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| 12 Mar 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | - |
| 11 Mar 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | - |
| 08 Mar 2024 | 492.25 | 492.25 | 492.25 | 492.25 | 492.25 | - |
| 07 Mar 2024 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | - |
| 06 Mar 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 05 Mar 2024 | 482.75 | 482.75 | 482.75 | 482.75 | 482.75 | - |
| 04 Mar 2024 | 486.25 | 486.25 | 486.25 | 486.25 | 486.25 | - |
| 01 Mar 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | - |
| 29 Feb 2024 | 485.00 | 485.00 | 484.00 | 484.00 | 484.00 | 2 |
| 28 Feb 2024 | 484.75 | 484.75 | 484.75 | 484.75 | 484.75 | - |
| 27 Feb 2024 | 483.00 | 483.00 | 483.00 | 483.00 | 483.00 | - |
| 26 Feb 2024 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | - |
| 23 Feb 2024 | 473.75 | 473.75 | 473.75 | 473.75 | 473.75 | - |
| 22 Feb 2024 | 477.75 | 477.75 | 477.75 | 477.75 | 477.75 | - |
| 21 Feb 2024 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | - |
| 20 Feb 2024 | 481.00 | 484.50 | 481.00 | 484.50 | 484.50 | 8 |
| 16 Feb 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| 15 Feb 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | - |
| 14 Feb 2024 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | - |
| 13 Feb 2024 | 490.25 | 490.25 | 490.25 | 490.25 | 490.25 | - |
| 12 Feb 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
| 09 Feb 2024 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | - |
| 08 Feb 2024 | 491.25 | 491.25 | 491.25 | 491.25 | 491.25 | - |
| 07 Feb 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| 06 Feb 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 05 Feb 2024 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | - |
| 02 Feb 2024 | 495.50 | 495.50 | 495.50 | 495.50 | 495.50 | - |
| 01 Feb 2024 | 497.25 | 497.25 | 497.25 | 497.25 | 497.25 | - |
| 31 Jan 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 30 Jan 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| 29 Jan 2024 | 493.75 | 493.75 | 493.75 | 493.75 | 493.75 | - |
| 26 Jan 2024 | 495.25 | 495.25 | 495.25 | 495.25 | 495.25 | - |
| 25 Jan 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| 24 Jan 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 23 Jan 2024 | 495.75 | 495.75 | 495.75 | 495.75 | 495.75 | - |
| 22 Jan 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| 19 Jan 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - |
| 18 Jan 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| 17 Jan 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| 16 Jan 2024 | 495.00 | 495.00 | 495.00 | 495.00 | 495.00 | - |
| 12 Jan 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
| 11 Jan 2024 | 506.50 | 506.50 | 506.50 | 506.50 | 506.50 | - |
| 10 Jan 2024 | 509.00 | 509.00 | 509.00 | 509.00 | 509.00 | - |
| 09 Jan 2024 | 509.75 | 509.75 | 509.75 | 509.75 | 509.75 | - |
| 08 Jan 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
| 05 Jan 2024 | 510.75 | 510.75 | 510.75 | 510.75 | 510.75 | - |
| 04 Jan 2024 | 515.25 | 515.25 | 515.25 | 515.25 | 515.25 | - |
| 03 Jan 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | - |
| 02 Jan 2024 | 515.00 | 515.00 | 515.00 | 515.00 | 515.00 | - |
| 29 Dec 2023 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | - |
| 28 Dec 2023 | 521.25 | 521.25 | 521.25 | 521.25 | 521.25 | - |
| 27 Dec 2023 | 523.50 | 523.50 | 523.50 | 523.50 | 523.50 | - |
| 26 Dec 2023 | 524.00 | 526.75 | 524.00 | 526.75 | 526.75 | 1 |
| 22 Dec 2023 | 521.50 | 521.50 | 521.50 | 521.50 | 521.50 | - |
| 21 Dec 2023 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | - |
| 20 Dec 2023 | 518.25 | 518.25 | 518.25 | 518.25 | 518.25 | - |
| 19 Dec 2023 | 519.25 | 519.25 | 519.25 | 519.25 | 519.25 | - |
| 18 Dec 2023 | 523.75 | 523.75 | 523.75 | 523.75 | 523.75 | - |
| 15 Dec 2023 | 527.25 | 527.25 | 527.25 | 527.25 | 527.25 | - |
| *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.