Singapore markets close in 7 hours 55 minutes
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,138.35 -90.76 (-0.24%) Hang Seng
18,963.68 +425.88 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,488.85 +443.34 (+0.73%) CMC Crypto 200
1,271.99 -86.02 (-6.33%)
Mini-Corn Futures,Jul-2026 (XCN26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 03:16PM EDT. Market open.
Time period:
12 May 2023 - 12 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 519.00 | 519.00 | 519.00 | 519.00 | 519.00 | - |
| 09 May 2024 | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | - |
| 08 May 2024 | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | - |
| 07 May 2024 | 518.25 | 518.25 | 518.25 | 518.25 | 518.25 | - |
| 06 May 2024 | 518.25 | 518.25 | 518.25 | 518.25 | 518.25 | - |
| 03 May 2024 | 515.25 | 515.25 | 515.25 | 515.25 | 515.25 | - |
| 02 May 2024 | 512.00 | 512.00 | 512.00 | 512.00 | 512.00 | - |
| 01 May 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 30 Apr 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | - |
| 29 Apr 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
| 26 Apr 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | - |
| 25 Apr 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
| 24 Apr 2024 | 503.50 | 503.50 | 503.50 | 503.50 | 503.50 | - |
| 23 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 22 Apr 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
| 19 Apr 2024 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | - |
| 18 Apr 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| 17 Apr 2024 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
| 16 Apr 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | - |
| 15 Apr 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
| 12 Apr 2024 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | - |
| 11 Apr 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| 10 Apr 2024 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | - |
| 09 Apr 2024 | 502.75 | 502.75 | 502.75 | 502.75 | 502.75 | - |
| 08 Apr 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | - |
| 05 Apr 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
| 04 Apr 2024 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | - |
| 03 Apr 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
| 02 Apr 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | - |
| 01 Apr 2024 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | - |
| 28 Mar 2024 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | - |
| 27 Mar 2024 | 495.50 | 495.50 | 495.50 | 495.50 | 495.50 | - |
| 26 Mar 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| 25 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 22 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 21 Mar 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 20 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| 19 Mar 2024 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | - |
| 18 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 15 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 14 Mar 2024 | 497.75 | 497.75 | 497.75 | 497.75 | 497.75 | - |
| 13 Mar 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | - |
| 12 Mar 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
| 11 Mar 2024 | 499.50 | 499.50 | 499.50 | 499.50 | 499.50 | - |
| 08 Mar 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
| 07 Mar 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 06 Mar 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 05 Mar 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
| 04 Mar 2024 | 493.50 | 493.50 | 490.00 | 493.50 | 493.50 | 2 |
| 01 Mar 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | 2 |
| 29 Feb 2024 | 492.00 | 492.00 | 492.00 | 492.00 | 492.00 | - |
| 28 Feb 2024 | 491.00 | 491.00 | 491.00 | 491.00 | 491.00 | - |
| 27 Feb 2024 | 488.75 | 488.75 | 488.75 | 488.75 | 488.75 | - |
| 26 Feb 2024 | 488.50 | 488.50 | 488.50 | 488.50 | 488.50 | - |
| 23 Feb 2024 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | - |
| 22 Feb 2024 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - |
| 21 Feb 2024 | 489.75 | 489.75 | 489.75 | 489.75 | 489.75 | - |
| 20 Feb 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | - |
| 16 Feb 2024 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | - |
| 15 Feb 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
| 14 Feb 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | - |
| 13 Feb 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| 12 Feb 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 09 Feb 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| 08 Feb 2024 | 496.25 | 496.25 | 496.25 | 496.25 | 496.25 | - |
| 07 Feb 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 06 Feb 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 05 Feb 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
| 02 Feb 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
| 01 Feb 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 31 Jan 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 30 Jan 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 29 Jan 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | - |
| 26 Jan 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 25 Jan 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 24 Jan 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
| 23 Jan 2024 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | - |
| 22 Jan 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - |
| 19 Jan 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | - |
| 18 Jan 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - |
| 17 Jan 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| 16 Jan 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 12 Jan 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 11 Jan 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
| 10 Jan 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - |
| 09 Jan 2024 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | - |
| 08 Jan 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | - |
| 05 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 04 Jan 2024 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | - |
| 03 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
| 02 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
| 29 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 28 Dec 2023 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | - |
| 27 Dec 2023 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | - |
| 26 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
| 22 Dec 2023 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | - |
| 21 Dec 2023 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
| 20 Dec 2023 | 519.50 | 519.50 | 519.50 | 519.50 | 519.50 | - |
| 19 Dec 2023 | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | - |
| 18 Dec 2023 | 526.25 | 526.25 | 526.25 | 526.25 | 526.25 | - |
| *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.