Singapore markets open in 2 hours 32 minutes
Straits Times Index
3,332.80 -10.55 (-0.32%) S&P 500
5,460.48 -22.39 (-0.41%) Dow
39,118.86 -45.24 (-0.12%) Nasdaq
17,732.60 -126.10 (-0.71%) Bitcoin USD
62,541.14 +1,677.18 (+2.76%) CMC Crypto 200
1,285.99 +2.16 (+0.17%)
Mini-Corn Futures,Sep-2024 (XCU24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
30 Jun 2023 - 30 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 422.50 | 428.00 | 399.25 | 409.75 | 409.75 | 1,716 |
| 27 Jun 2024 | 425.00 | 427.38 | 422.13 | 422.50 | 422.50 | 1,088 |
| 26 Jun 2024 | 431.00 | 436.00 | 424.00 | 425.50 | 425.50 | 672 |
| 25 Jun 2024 | 439.50 | 440.25 | 429.25 | 431.75 | 431.75 | 626 |
| 24 Jun 2024 | 440.50 | 442.13 | 431.00 | 439.50 | 439.50 | 605 |
| 21 Jun 2024 | 444.50 | 447.13 | 437.50 | 440.50 | 440.50 | 471 |
| 20 Jun 2024 | 454.75 | 454.75 | 443.75 | 444.75 | 444.75 | 290 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 449.88 | 456.63 | 449.88 | 455.75 | 455.75 | 155 |
| 17 Jun 2024 | 454.63 | 456.38 | 449.25 | 450.00 | 450.00 | 172 |
| 14 Jun 2024 | 463.13 | 465.00 | 455.00 | 457.00 | 457.00 | 179 |
| 13 Jun 2024 | 452.63 | 463.88 | 451.00 | 463.50 | 463.50 | 121 |
| 12 Jun 2024 | 453.00 | 456.88 | 451.25 | 456.75 | 456.75 | 56 |
| 11 Jun 2024 | 455.75 | 458.50 | 453.13 | 453.75 | 453.75 | 118 |
| 10 Jun 2024 | 455.75 | 457.63 | 454.13 | 456.25 | 456.25 | 69 |
| 07 Jun 2024 | 459.00 | 459.63 | 451.13 | 454.75 | 454.75 | 76 |
| 06 Jun 2024 | 446.13 | 458.00 | 445.88 | 457.75 | 457.75 | 91 |
| 05 Jun 2024 | 449.38 | 449.38 | 445.00 | 445.75 | 445.75 | 53 |
| 04 Jun 2024 | 448.00 | 452.75 | 446.63 | 448.25 | 448.25 | 56 |
| 03 Jun 2024 | 453.13 | 456.13 | 447.38 | 449.25 | 449.25 | 132 |
| 31 May 2024 | 457.50 | 460.38 | 453.88 | 454.00 | 454.00 | 29 |
| 30 May 2024 | 464.38 | 465.00 | 453.63 | 457.75 | 457.75 | 141 |
| 29 May 2024 | 470.00 | 470.13 | 465.00 | 465.00 | 465.00 | 55 |
| 28 May 2024 | 477.00 | 479.63 | 469.88 | 471.50 | 471.50 | 57 |
| 24 May 2024 | 473.00 | 475.63 | 471.00 | 474.50 | 474.50 | 39 |
| 23 May 2024 | 470.13 | 475.13 | 469.00 | 473.25 | 473.25 | 54 |
| 22 May 2024 | 467.38 | 472.88 | 467.38 | 470.25 | 470.25 | 49 |
| 21 May 2024 | 467.00 | 469.38 | 466.00 | 468.50 | 468.50 | 63 |
| 20 May 2024 | 464.63 | 471.38 | 464.00 | 471.00 | 471.00 | 63 |
| 17 May 2024 | 468.13 | 471.13 | 462.38 | 462.50 | 462.50 | 81 |
| 16 May 2024 | 473.25 | 475.00 | 467.25 | 467.75 | 467.75 | 54 |
| 15 May 2024 | 480.13 | 481.88 | 473.00 | 473.25 | 473.25 | 40 |
| 14 May 2024 | 484.00 | 484.00 | 477.88 | 478.00 | 478.00 | 38 |
| 13 May 2024 | 478.00 | 483.75 | 475.13 | 481.75 | 481.75 | 43 |
| 10 May 2024 | 466.63 | 480.00 | 466.63 | 480.00 | 480.00 | 56 |
| 09 May 2024 | 467.00 | 471.38 | 464.38 | 467.00 | 467.00 | 39 |
| 08 May 2024 | 475.88 | 475.88 | 468.50 | 468.50 | 468.50 | 61 |
| 07 May 2024 | 478.13 | 479.50 | 474.38 | 476.50 | 476.50 | 17 |
| 06 May 2024 | 467.00 | 477.38 | 464.00 | 476.75 | 476.75 | 52 |
| 03 May 2024 | 469.00 | 474.00 | 466.75 | 469.25 | 469.25 | 41 |
| 02 May 2024 | 459.25 | 467.00 | 459.25 | 467.00 | 467.00 | 29 |
| 01 May 2024 | 463.25 | 463.25 | 453.25 | 459.00 | 459.00 | 25 |
| 30 Apr 2024 | 457.00 | 457.00 | 454.00 | 455.75 | 455.75 | 10 |
| 29 Apr 2024 | 458.75 | 460.00 | 456.25 | 458.50 | 458.50 | 17 |
| 26 Apr 2024 | 461.50 | 462.75 | 459.00 | 459.00 | 459.00 | 20 |
| 25 Apr 2024 | 457.00 | 461.75 | 457.00 | 461.75 | 461.75 | 12 |
| 24 Apr 2024 | 461.13 | 462.25 | 457.50 | 458.25 | 458.25 | 20 |
| 23 Apr 2024 | 460.00 | 461.00 | 457.38 | 461.00 | 461.00 | 12 |
| 22 Apr 2024 | 454.63 | 458.00 | 454.63 | 458.00 | 458.00 | 77 |
| 19 Apr 2024 | 444.50 | 451.25 | 444.50 | 451.25 | 451.25 | 13 |
| 18 Apr 2024 | 449.50 | 449.50 | 445.00 | 445.00 | 445.00 | 13 |
| 17 Apr 2024 | 449.75 | 449.75 | 449.75 | 449.75 | 449.75 | - |
| 16 Apr 2024 | 452.25 | 452.25 | 450.00 | 451.75 | 451.75 | 6 |
| 15 Apr 2024 | 455.50 | 455.50 | 453.75 | 453.75 | 453.75 | 2 |
| 12 Apr 2024 | 450.00 | 456.75 | 449.88 | 456.75 | 456.75 | 11 |
| 11 Apr 2024 | 457.00 | 457.50 | 450.50 | 450.50 | 450.50 | 44 |
| 10 Apr 2024 | 453.63 | 454.75 | 453.00 | 454.75 | 454.75 | 11 |
| 09 Apr 2024 | 456.50 | 456.50 | 452.25 | 452.25 | 452.25 | 4 |
| 08 Apr 2024 | 454.88 | 458.00 | 454.88 | 457.25 | 457.25 | 7 |
| 05 Apr 2024 | 458.50 | 461.00 | 455.75 | 457.00 | 457.00 | 16 |
| 04 Apr 2024 | 456.00 | 458.25 | 455.38 | 458.25 | 458.25 | 3 |
| 03 Apr 2024 | 453.25 | 456.50 | 453.00 | 456.50 | 456.50 | 6 |
| 02 Apr 2024 | 461.38 | 461.38 | 451.75 | 452.75 | 452.75 | 12 |
| 01 Apr 2024 | 463.00 | 463.00 | 460.75 | 460.75 | 460.75 | 8 |
| 28 Mar 2024 | 448.50 | 464.50 | 448.50 | 464.50 | 464.50 | 92 |
| 27 Mar 2024 | 452.38 | 452.88 | 448.38 | 448.50 | 448.50 | 22 |
| 26 Mar 2024 | 458.75 | 458.75 | 454.00 | 454.25 | 454.25 | 11 |
| 25 Mar 2024 | 461.63 | 461.63 | 461.00 | 461.00 | 461.00 | 1 |
| 22 Mar 2024 | 462.00 | 462.13 | 458.50 | 461.75 | 461.75 | 14 |
| 21 Mar 2024 | 466.00 | 467.00 | 463.25 | 463.25 | 463.25 | 7 |
| 20 Mar 2024 | 459.88 | 461.50 | 459.88 | 461.50 | 461.50 | 2 |
| 19 Mar 2024 | 458.00 | 461.00 | 458.00 | 461.00 | 461.00 | 4 |
| 18 Mar 2024 | 456.88 | 458.00 | 456.88 | 458.00 | 458.00 | 4 |
| 15 Mar 2024 | 456.25 | 458.00 | 453.00 | 458.00 | 458.00 | 11 |
| 14 Mar 2024 | 460.25 | 460.38 | 455.25 | 455.25 | 455.25 | 13 |
| 13 Mar 2024 | 459.63 | 461.00 | 459.63 | 461.00 | 461.00 | 4 |
| 12 Mar 2024 | 459.50 | 460.50 | 459.50 | 460.50 | 460.50 | 5 |
| 11 Mar 2024 | 458.25 | 461.13 | 456.00 | 460.50 | 460.50 | 19 |
| 08 Mar 2024 | 455.50 | 459.25 | 452.38 | 459.25 | 459.25 | 27 |
| 07 Mar 2024 | 454.50 | 456.75 | 452.50 | 456.50 | 456.50 | 13 |
| 06 Mar 2024 | 445.25 | 448.00 | 445.25 | 448.00 | 448.00 | 3 |
| 05 Mar 2024 | 448.38 | 448.38 | 446.25 | 446.25 | 446.25 | 1 |
| 04 Mar 2024 | 449.00 | 452.00 | 448.50 | 450.25 | 450.25 | 5 |
| 01 Mar 2024 | 447.25 | 447.25 | 443.25 | 445.25 | 445.25 | 6 |
| 29 Feb 2024 | 448.50 | 450.25 | 448.50 | 450.25 | 450.25 | 2 |
| 28 Feb 2024 | 447.50 | 450.50 | 447.50 | 450.00 | 450.00 | 5 |
| 27 Feb 2024 | 448.00 | 448.38 | 445.00 | 446.50 | 446.50 | 16 |
| 26 Feb 2024 | 435.88 | 443.75 | 435.88 | 443.25 | 443.25 | 44 |
| 23 Feb 2024 | 441.75 | 441.75 | 434.63 | 435.25 | 435.25 | 10 |
| 22 Feb 2024 | 443.50 | 443.50 | 439.75 | 439.75 | 439.75 | 4 |
| 21 Feb 2024 | 450.25 | 450.25 | 443.75 | 443.75 | 443.75 | 6 |
| 20 Feb 2024 | 449.88 | 450.75 | 447.00 | 450.75 | 450.75 | 3 |
| 16 Feb 2024 | 447.88 | 447.88 | 447.00 | 447.00 | 447.00 | 11 |
| 15 Feb 2024 | 452.50 | 452.75 | 445.50 | 445.50 | 445.50 | 2 |
| 14 Feb 2024 | 453.25 | 453.25 | 453.25 | 453.25 | 453.25 | - |
| 13 Feb 2024 | 458.25 | 458.75 | 457.50 | 458.75 | 458.75 | 3 |
| 12 Feb 2024 | 458.25 | 460.63 | 458.25 | 458.75 | 458.75 | 46 |
| 09 Feb 2024 | 460.13 | 460.13 | 457.75 | 457.75 | 457.75 | 3 |
| 08 Feb 2024 | 462.63 | 462.63 | 461.75 | 461.75 | 461.75 | 1 |
| 07 Feb 2024 | 462.75 | 463.25 | 462.75 | 463.25 | 463.25 | 20 |
| *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.