Singapore markets closed

Corn Futures,Mar-2021 (ZC=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
500.25-24.00 (-4.58%)
As of 2:19PM EST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
22 Jan 2021522.50522.75499.25500.50500.50169,566
21 Jan 2021521.00531.50519.25524.25524.25169,566
20 Jan 2021525.00526.50512.75522.00522.00217,777
19 Jan 2021531.50534.25523.25526.00526.00188,564
17 Jan 2021------
15 Jan 2021534.00536.50527.75531.50531.50210,370
14 Jan 2021523.00536.50519.00534.25534.25210,370
13 Jan 2021524.00541.50522.25524.50524.50327,689
12 Jan 2021491.50517.25489.25517.25517.25248,448
11 Jan 2021496.50500.50490.25492.25492.25176,563
10 Jan 2021------
08 Jan 2021494.00499.50492.50496.25496.25163,270
07 Jan 2021495.00496.00487.25494.00494.00185,782
06 Jan 2021492.50502.75491.50495.00495.00202,374
05 Jan 2021484.50496.00482.50491.75491.75219,646
04 Jan 2021487.25497.75479.50483.75483.75265,157
03 Jan 2021------
31 Dec 2020474.00485.75473.00484.00484.00163,367
30 Dec 2020466.00476.00462.00474.50474.50163,367
29 Dec 2020455.75467.25453.50466.00466.00191,298
28 Dec 2020452.00457.50448.00456.50456.50145,219
27 Dec 2020------
24 Dec 2020------
23 Dec 2020442.75449.75441.50447.25447.25147,651
22 Dec 2020440.00444.25437.25443.50443.50140,992
21 Dec 2020438.00440.75430.25440.00440.00141,947
20 Dec 2020------
18 Dec 2020432.25438.50432.00437.50437.50119,655
17 Dec 2020426.25433.00424.25432.50432.50119,655
16 Dec 2020425.25429.25423.75427.25427.25111,651
15 Dec 2020424.00425.25420.50424.75424.7598,612
14 Dec 2020424.75429.75419.25419.25419.25108,692
13 Dec 2020------
11 Dec 2020422.00424.50417.50424.25424.251,262
10 Dec 2020422.00425.75420.00420.25420.251,262
09 Dec 2020418.00422.25418.00422.00422.001,079
08 Dec 2020418.75419.00415.50417.00417.001,757
07 Dec 2020415.25421.00412.00419.50419.501,156
06 Dec 2020------
04 Dec 2020422.25422.75415.75417.00417.002,379
03 Dec 2020419.25423.25417.75422.50422.502,379
02 Dec 2020414.50419.75409.00419.00419.003,551
01 Dec 2020420.00423.00414.00414.75414.755,316
30 Nov 2020427.50430.50418.25419.75419.7514,701
29 Nov 2020------
27 Nov 2020------
25 Nov 2020426.00427.50420.00420.00420.00124,261
24 Nov 2020425.75426.50416.50425.75425.75144,304
23 Nov 2020427.50429.75423.50426.50426.50153,801
22 Nov 2020------
20 Nov 2020422.25428.00421.50423.25423.25133,305
19 Nov 2020424.50425.50418.75422.50422.50133,305
18 Nov 2020419.00428.50418.50425.75425.75205,431
17 Nov 2020417.50422.00417.25420.25420.25156,573
16 Nov 2020409.00416.75409.00416.25416.25132,116
15 Nov 2020------
13 Nov 2020407.50413.25403.75410.50410.50234,330
12 Nov 2020417.25418.50406.25408.25408.25234,330
11 Nov 2020422.50428.00416.25417.25417.25306,427
10 Nov 2020407.00427.25406.25423.00423.00355,814
09 Nov 2020405.75410.00401.75407.50407.50204,111
08 Nov 2020------
06 Nov 2020409.00412.00405.75406.75406.75245,189
05 Nov 2020405.00417.25404.00409.25409.25245,189
04 Nov 2020400.00406.00396.50405.25405.25176,330
03 Nov 2020396.25403.25395.25401.00401.00184,363
02 Nov 2020396.00397.75393.00397.50397.50165,146
31 Oct 2020------
29 Oct 2020397.25400.00394.25398.50398.50279,411
28 Oct 2020401.00404.25393.00398.50398.50279,411
27 Oct 2020415.00415.25400.50401.50401.50320,256
26 Oct 2020416.75422.25415.50416.00416.00207,081
25 Oct 2020419.25419.75412.75417.75417.75206,162
24 Oct 2020------
22 Oct 2020415.00420.00414.00419.25419.25168,924
21 Oct 2020413.75419.00410.75416.25416.25196,234
20 Oct 2020408.25415.25407.75413.75413.75216,167
19 Oct 2020404.25409.75403.50408.75408.75179,887
18 Oct 2020401.75406.75400.75405.25405.25167,466
17 Oct 2020------
15 Oct 2020403.25409.00401.75402.00402.00226,808
14 Oct 2020396.00404.25393.50403.75403.75245,381
13 Oct 2020391.00397.50388.00396.50396.50183,507
12 Oct 2020389.00392.75388.00391.25391.25130,273
11 Oct 2020395.50399.25387.25389.00389.00193,542
10 Oct 2020------
08 Oct 2020387.00398.25386.50395.00395.00202,957
07 Oct 2020389.00394.50386.50387.00387.00202,957
06 Oct 2020384.50392.00384.00388.75388.75186,782
05 Oct 2020378.50389.25378.50385.00385.00213,443
04 Oct 2020378.75382.50377.75379.50379.50119,040
03 Oct 2020------
01 Oct 2020381.50383.25377.25379.75379.75164,090
30 Sep 2020379.00385.50378.00382.75382.75216,356
29 Sep 2020364.25382.75362.00379.00379.00337,543
28 Sep 2020366.75367.75361.00364.75364.75137,617
27 Sep 2020364.25369.75360.50366.75366.75162,085
26 Sep 2020------
24 Sep 2020363.25367.50363.00365.25365.25130,065
23 Sep 2020368.00368.25363.00363.50363.50152,367
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...