Singapore markets open in 2 hours 51 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
61,949.91 +1,006.58 (+1.65%) CMC Crypto 200
1,287.30 +3.47 (+0.27%)
Mini-Corn Futures,Dec-2026 (XCZ26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 10:36AM 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 | 456.75 | 456.75 | 456.75 | 456.75 | 456.75 | - |
| 27 Jun 2024 | 456.75 | 456.75 | 456.75 | 456.75 | 456.75 | - |
| 26 Jun 2024 | 454.50 | 454.50 | 454.50 | 454.50 | 454.50 | - |
| 25 Jun 2024 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | - |
| 24 Jun 2024 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | - |
| 21 Jun 2024 | 457.75 | 457.75 | 457.75 | 457.75 | 457.75 | - |
| 20 Jun 2024 | 461.25 | 461.25 | 461.25 | 461.25 | 461.25 | - |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - |
| 17 Jun 2024 | 465.25 | 465.25 | 465.25 | 465.25 | 465.25 | - |
| 14 Jun 2024 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | - |
| 13 Jun 2024 | 474.75 | 474.75 | 474.75 | 474.75 | 474.75 | - |
| 12 Jun 2024 | 470.75 | 470.75 | 470.75 | 470.75 | 470.75 | - |
| 11 Jun 2024 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | - |
| 10 Jun 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| 07 Jun 2024 | 471.00 | 471.00 | 471.00 | 471.00 | 471.00 | - |
| 06 Jun 2024 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | - |
| 05 Jun 2024 | 467.00 | 467.00 | 467.00 | 467.00 | 467.00 | - |
| 04 Jun 2024 | 469.50 | 469.50 | 469.50 | 469.50 | 469.50 | - |
| 03 Jun 2024 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | - |
| 31 May 2024 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | - |
| 30 May 2024 | 475.75 | 475.75 | 475.75 | 475.75 | 475.75 | - |
| 29 May 2024 | 480.75 | 480.75 | 480.75 | 480.75 | 480.75 | - |
| 28 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 24 May 2024 | 482.75 | 482.75 | 482.75 | 482.75 | 482.75 | - |
| 23 May 2024 | 481.00 | 481.00 | 481.00 | 481.00 | 481.00 | - |
| 22 May 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 21 May 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 20 May 2024 | 480.00 | 481.50 | 480.00 | 481.50 | 481.50 | 4 |
| 17 May 2024 | 479.25 | 479.25 | 479.25 | 479.25 | 479.25 | - |
| 16 May 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | - |
| 15 May 2024 | 485.50 | 485.50 | 485.00 | 485.00 | 485.00 | 1 |
| 14 May 2024 | 487.75 | 487.75 | 487.75 | 487.75 | 487.75 | - |
| 13 May 2024 | 487.25 | 487.25 | 487.25 | 487.25 | 487.25 | - |
| 10 May 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
| 09 May 2024 | 485.25 | 485.25 | 485.25 | 485.25 | 485.25 | - |
| 08 May 2024 | 484.00 | 484.00 | 484.00 | 484.00 | 484.00 | - |
| 07 May 2024 | 488.00 | 488.00 | 488.00 | 488.00 | 488.00 | 1 |
| 06 May 2024 | 487.50 | 487.50 | 487.50 | 487.50 | 487.50 | - |
| 03 May 2024 | 484.00 | 485.25 | 484.00 | 485.25 | 485.25 | 2 |
| 02 May 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | - |
| 01 May 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | - |
| 30 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 29 Apr 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
| 26 Apr 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 25 Apr 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 24 Apr 2024 | 478.75 | 478.75 | 478.75 | 478.75 | 478.75 | - |
| 23 Apr 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
| 22 Apr 2024 | 480.00 | 480.00 | 480.00 | 480.00 | 480.00 | - |
| 19 Apr 2024 | 477.00 | 477.00 | 477.00 | 477.00 | 477.00 | - |
| 18 Apr 2024 | 471.25 | 471.25 | 471.25 | 471.25 | 471.25 | - |
| 17 Apr 2024 | 476.00 | 476.00 | 476.00 | 476.00 | 476.00 | - |
| 16 Apr 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
| 15 Apr 2024 | 480.25 | 480.25 | 480.25 | 480.25 | 480.25 | - |
| 12 Apr 2024 | 482.00 | 482.00 | 482.00 | 482.00 | 482.00 | 1 |
| 11 Apr 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | - |
| 10 Apr 2024 | 478.00 | 478.00 | 478.00 | 478.00 | 478.00 | - |
| 09 Apr 2024 | 489.25 | 489.25 | 477.50 | 477.50 | 477.50 | 1 |
| 08 Apr 2024 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | - |
| 05 Apr 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
| 04 Apr 2024 | 479.00 | 479.00 | 479.00 | 479.00 | 479.00 | - |
| 03 Apr 2024 | 478.75 | 478.75 | 478.75 | 478.75 | 478.75 | - |
| 02 Apr 2024 | 477.75 | 477.75 | 477.75 | 477.75 | 477.75 | - |
| 01 Apr 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | - |
| 28 Mar 2024 | 478.50 | 478.50 | 478.50 | 478.50 | 478.50 | - |
| 27 Mar 2024 | 469.00 | 469.00 | 469.00 | 469.00 | 469.00 | - |
| 26 Mar 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | - |
| 25 Mar 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | - |
| 22 Mar 2024 | 479.88 | 479.88 | 478.25 | 478.25 | 478.25 | 2 |
| 21 Mar 2024 | 478.75 | 478.75 | 478.75 | 478.75 | 478.75 | - |
| 20 Mar 2024 | 475.00 | 477.00 | 475.00 | 477.00 | 477.00 | 4 |
| 19 Mar 2024 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - |
| 18 Mar 2024 | 473.50 | 473.50 | 473.50 | 473.50 | 473.50 | - |
| 15 Mar 2024 | 473.00 | 473.00 | 473.00 | 473.00 | 473.00 | - |
| 14 Mar 2024 | 470.50 | 470.50 | 470.50 | 470.50 | 470.50 | - |
| 13 Mar 2024 | 472.50 | 472.50 | 472.50 | 472.50 | 472.50 | - |
| 12 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 11 Mar 2024 | 472.00 | 472.00 | 472.00 | 472.00 | 472.00 | - |
| 08 Mar 2024 | 467.00 | 470.00 | 467.00 | 470.00 | 470.00 | 3 |
| 07 Mar 2024 | 468.50 | 468.50 | 468.50 | 468.50 | 468.50 | - |
| 06 Mar 2024 | 464.25 | 464.25 | 464.25 | 464.25 | 464.25 | - |
| 05 Mar 2024 | 463.00 | 463.00 | 463.00 | 463.00 | 463.00 | - |
| 04 Mar 2024 | 466.25 | 466.25 | 466.25 | 466.25 | 466.25 | - |
| 01 Mar 2024 | 463.25 | 463.25 | 463.25 | 463.25 | 463.25 | - |
| 29 Feb 2024 | 464.50 | 464.50 | 464.50 | 464.50 | 464.50 | - |
| 28 Feb 2024 | 460.25 | 462.75 | 460.25 | 462.75 | 462.75 | 2 |
| 27 Feb 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 26 Feb 2024 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | - |
| 23 Feb 2024 | 460.00 | 460.00 | 460.00 | 460.00 | 460.00 | - |
| 22 Feb 2024 | 465.25 | 465.25 | 465.25 | 465.25 | 465.25 | - |
| 21 Feb 2024 | 467.75 | 467.75 | 467.75 | 467.75 | 467.75 | - |
| 20 Feb 2024 | 471.50 | 471.50 | 471.50 | 471.50 | 471.50 | - |
| 16 Feb 2024 | 469.75 | 469.75 | 469.75 | 469.75 | 469.75 | - |
| 15 Feb 2024 | 467.75 | 467.75 | 467.75 | 467.75 | 467.75 | - |
| 14 Feb 2024 | 474.25 | 474.25 | 474.25 | 474.25 | 474.25 | - |
| 13 Feb 2024 | 478.25 | 478.25 | 478.25 | 478.25 | 478.25 | - |
| 12 Feb 2024 | 476.75 | 476.75 | 476.75 | 476.75 | 476.75 | - |
| 09 Feb 2024 | 474.50 | 474.50 | 474.50 | 474.50 | 474.50 | - |
| 08 Feb 2024 | 475.25 | 475.25 | 475.25 | 475.25 | 475.25 | - |
| 07 Feb 2024 | 476.25 | 476.25 | 476.25 | 476.25 | 476.25 | - |
| *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.