Singapore markets open in 2 hours 32 minutes

Corn Futures,Mar-2023 (ZC=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
642.25+5.00 (+0.78%)
As of 02:20PM EST. Market open.
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022637.50645.75635.00642.25642.25114,924
06 Dec 2022630.75635.50623.00625.50625.50762
05 Dec 2022635.50638.25625.50628.75628.75762
02 Dec 2022650.25650.25629.00635.00635.005,678
01 Dec 2022661.75663.75647.00650.00650.008,565
30 Nov 2022665.75667.00660.00662.00662.0018,198
29 Nov 2022667.50671.25665.25665.75665.75110,381
28 Nov 2022665.00670.00661.00668.75668.75149,233
25 Nov 2022661.25669.75661.00668.00668.0071,244
24 Nov 2022------
23 Nov 2022657.75663.75655.75663.25663.25104,569
22 Nov 2022659.50663.00656.25656.75656.75107,549
21 Nov 2022666.50666.75657.25659.50659.50143,717
18 Nov 2022667.50672.75665.25667.75667.75131,275
17 Nov 2022665.00668.25654.75667.50667.50138,561
16 Nov 2022665.25666.00657.50665.25665.25121,435
15 Nov 2022657.00675.00651.25666.75666.75234,097
14 Nov 2022657.00662.00652.25657.25657.25181,567
11 Nov 2022653.75661.00653.50658.00658.00233,358
10 Nov 2022664.50667.25652.75653.25653.25229,081
09 Nov 2022667.00671.75658.00664.50664.50246,968
08 Nov 2022675.75677.00666.25667.50667.50227,158
07 Nov 2022679.00680.75675.25675.75675.75162,563
03 Nov 2022679.25685.25678.50681.00681.00112,564
02 Nov 2022686.00686.50678.50679.25679.25123,352
01 Nov 2022696.50697.25680.00687.50687.50168,334
31 Oct 2022689.00698.50687.25697.75697.75146,466
30 Oct 2022696.50700.00684.25691.50691.50226,696
27 Oct 2022681.25683.75676.25680.75680.75115,074
26 Oct 2022685.00689.25679.25682.25682.25112,300
25 Oct 2022684.25689.75683.25685.00685.00106,226
24 Oct 2022681.50687.50677.75686.25686.25116,661
23 Oct 2022682.25686.50677.25681.50681.50119,463
20 Oct 2022683.50688.00677.75684.25684.25109,021
19 Oct 2022678.00687.00676.75684.00684.00134,819
18 Oct 2022681.00684.50674.00678.25678.25112,233
17 Oct 2022683.00683.75674.50681.00681.00147,455
16 Oct 2022689.00692.25681.25683.50683.50106,164
13 Oct 2022697.00699.50688.50689.75689.75108,816
12 Oct 2022692.25699.50684.00697.75697.75167,244
11 Oct 2022693.25700.00680.00693.00693.00180,209
10 Oct 2022697.00702.00690.75693.00693.00140,432
09 Oct 2022683.75706.50683.50698.25698.25201,817
06 Oct 2022675.50684.50671.50683.25683.25113,581
05 Oct 2022683.75685.75672.00675.50675.50128,778
04 Oct 2022683.00687.50675.75684.00684.00114,315
03 Oct 2022680.75691.50676.50683.00683.00119,212
02 Oct 2022680.00687.50672.50680.75680.75132,393
29 Sept 2022669.50696.25669.25677.50677.50253,847
28 Sept 2022670.50676.75666.00669.50669.50139,450
27 Sept 2022668.25673.25661.50670.50670.50137,430
26 Sept 2022666.25678.00666.25667.50667.50163,167
25 Sept 2022673.25679.00665.50666.25666.25140,725
22 Sept 2022687.00688.00669.50676.75676.75154,393
21 Sept 2022683.50691.00681.50688.25688.2597,065
20 Sept 2022692.00698.50679.25685.50685.50127,215
19 Sept 2022677.75693.50677.50692.00692.00123,234
18 Sept 2022675.75680.00668.25678.25678.2596,685
15 Sept 2022676.25680.50667.50677.25677.25121,327
14 Sept 2022681.75690.00676.25677.50677.50111,789
13 Sept 2022709.00709.00709.00709.00709.00117,138
12 Sept 2022721.25725.00709.00709.00709.00607
11 Sept 2022690.25721.50689.00712.25712.251,332
08 Sept 2022678.75700.50678.75698.50698.501,439
07 Sept 2022676.75679.50666.50674.50674.501,219
06 Sept 2022678.50690.00675.25676.75676.751,269
05 Sept 2022670.75682.00667.50680.75680.751,289
04 Sept 2022------
01 Sept 2022657.00671.00656.75669.00669.002,137
31 Aug 2022671.00673.75655.00658.25658.259,013
30 Aug 2022680.75683.00664.25673.75673.757,831
29 Aug 2022681.25682.75671.25679.75679.7548,457
28 Aug 2022675.00684.25668.50683.75683.7586,635
25 Aug 2022657.00671.00654.75668.75668.7575,544
24 Aug 2022665.00674.25656.75657.50657.5078,316
23 Aug 2022659.75675.50655.75665.75665.7576,015
22 Aug 2022637.00666.75635.75660.00660.0095,345
21 Aug 2022622.75635.25618.00633.50633.5067,378
18 Aug 2022619.00627.75616.00626.00626.0051,219
17 Aug 2022615.00624.00608.25619.75619.7552,153
16 Aug 2022611.00618.50608.00615.00615.0049,240
15 Aug 2022624.00628.25608.00611.00611.0067,190
14 Aug 2022630.50635.25616.50626.75626.7556,712
11 Aug 2022629.25640.50616.00639.75639.7598,631
10 Aug 2022621.00630.75618.75629.25629.25112,043
09 Aug 2022615.00632.50613.00621.25621.25134,330
08 Aug 2022614.50626.00613.50615.50615.50142,242
07 Aug 2022603.00616.00601.75608.50608.50155,070
04 Aug 2022602.00614.00597.00610.25610.25125,020
03 Aug 2022591.50607.00585.75602.25602.2583,780
02 Aug 2022587.00597.00583.00591.50591.50101,905
01 Aug 2022604.00605.25589.25591.25591.25107,008
31 Jul 2022619.75621.50594.25607.00607.0091,871
28 Jul 2022615.00632.00611.50616.25616.2599,164
27 Jul 2022603.75618.00601.25615.00615.0072,681
26 Jul 2022597.00604.25591.75600.25600.2580,955
25 Jul 2022587.75599.75586.25597.00597.0095,701
24 Jul 2022574.25580.75566.25580.00580.00103,447
21 Jul 2022575.00582.75561.50564.25564.2595,957
20 Jul 2022592.75593.50572.75575.75575.7576,755
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...