Singapore markets closed
Straits Times Index
3,290.70 +24.75 (+0.76%) Nikkei
38,229.11 +155.13 (+0.41%) Hang Seng
18,963.68 +425.87 (+2.30%) FTSE 100
8,433.76 +52.41 (+0.63%) Bitcoin USD
61,129.88 +292.80 (+0.48%) CMC Crypto 200
1,265.19 -92.82 (-6.84%)
Corn Futures,Mar-2025 (ZCH25.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM 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 | 493.00 | 503.50 | 493.00 | 502.00 | 502.00 | 14,700 |
| 09 May 2024 | 493.00 | 497.25 | 490.75 | 493.00 | 493.00 | 11,094 |
| 08 May 2024 | 499.75 | 500.25 | 492.75 | 494.00 | 494.00 | 11,402 |
| 07 May 2024 | 500.00 | 502.75 | 497.50 | 500.25 | 500.25 | 13,593 |
| 06 May 2024 | 493.75 | 500.75 | 489.75 | 500.00 | 500.00 | 15,851 |
| 03 May 2024 | 491.75 | 498.25 | 491.25 | 495.25 | 495.25 | 17,424 |
| 02 May 2024 | 485.00 | 492.75 | 485.00 | 492.25 | 492.25 | 12,968 |
| 01 May 2024 | 483.00 | 487.00 | 479.75 | 486.50 | 486.50 | 8,889 |
| 30 Apr 2024 | 485.00 | 487.00 | 481.25 | 483.50 | 483.50 | 10,576 |
| 29 Apr 2024 | 486.00 | 487.50 | 483.00 | 486.25 | 486.25 | 4,512 |
| 26 Apr 2024 | 488.75 | 490.00 | 486.25 | 486.75 | 486.75 | 6,722 |
| 25 Apr 2024 | 485.25 | 489.75 | 484.00 | 489.50 | 489.50 | 8,849 |
| 24 Apr 2024 | 486.75 | 489.25 | 484.75 | 486.00 | 486.00 | 7,890 |
| 23 Apr 2024 | 484.75 | 488.00 | 484.25 | 487.00 | 487.00 | 6,499 |
| 22 Apr 2024 | 477.75 | 486.00 | 476.00 | 485.25 | 485.25 | 6,807 |
| 19 Apr 2024 | 472.75 | 479.25 | 472.50 | 479.00 | 479.00 | 6,119 |
| 18 Apr 2024 | 477.25 | 477.50 | 472.25 | 473.00 | 473.00 | 4,380 |
| 17 Apr 2024 | 480.00 | 481.25 | 477.50 | 477.75 | 477.75 | 2,929 |
| 16 Apr 2024 | 482.50 | 483.00 | 478.50 | 480.25 | 480.25 | 4,985 |
| 15 Apr 2024 | 484.00 | 484.25 | 480.00 | 482.50 | 482.50 | 2,140 |
| 12 Apr 2024 | 478.75 | 486.00 | 477.50 | 485.00 | 485.00 | 4,280 |
| 11 Apr 2024 | 482.50 | 486.75 | 478.50 | 479.25 | 479.25 | 6,563 |
| 10 Apr 2024 | 480.75 | 483.75 | 480.75 | 483.00 | 483.00 | 6,580 |
| 09 Apr 2024 | 486.00 | 486.00 | 480.00 | 481.50 | 481.50 | 7,490 |
| 08 Apr 2024 | 484.50 | 487.50 | 482.75 | 486.00 | 486.00 | 5,145 |
| 05 Apr 2024 | 485.25 | 488.50 | 483.00 | 485.25 | 485.25 | 5,424 |
| 04 Apr 2024 | 484.75 | 486.00 | 481.75 | 485.50 | 485.50 | 8,313 |
| 03 Apr 2024 | 482.00 | 484.75 | 479.50 | 484.00 | 484.00 | 4,389 |
| 02 Apr 2024 | 487.00 | 488.00 | 479.00 | 481.00 | 481.00 | 8,638 |
| 01 Apr 2024 | 489.00 | 489.25 | 484.50 | 487.25 | 487.25 | 6,351 |
| 28 Mar 2024 | 476.00 | 493.00 | 474.25 | 490.00 | 490.00 | 14,187 |
| 27 Mar 2024 | 481.75 | 481.75 | 475.75 | 476.00 | 476.00 | 3,669 |
| 26 Mar 2024 | 487.50 | 488.00 | 481.00 | 481.75 | 481.75 | 4,066 |
| 25 Mar 2024 | 488.00 | 491.00 | 487.50 | 488.50 | 488.50 | 2,517 |
| 22 Mar 2024 | 489.75 | 490.25 | 486.00 | 489.00 | 489.00 | 1,912 |
| 21 Mar 2024 | 488.75 | 493.50 | 487.50 | 490.50 | 490.50 | 6,756 |
| 20 Mar 2024 | 485.00 | 489.50 | 484.75 | 488.75 | 488.75 | 8,069 |
| 19 Mar 2024 | 483.50 | 486.75 | 482.75 | 486.50 | 486.50 | 4,565 |
| 18 Mar 2024 | 483.25 | 486.00 | 481.00 | 483.50 | 483.50 | 3,297 |
| 15 Mar 2024 | 480.00 | 485.00 | 478.25 | 483.50 | 483.50 | 3,405 |
| 14 Mar 2024 | 484.75 | 487.75 | 479.75 | 480.50 | 480.50 | 4,367 |
| 13 Mar 2024 | 484.00 | 487.25 | 481.50 | 485.75 | 485.75 | 5,234 |
| 12 Mar 2024 | 485.00 | 487.75 | 482.00 | 485.25 | 485.25 | 3,606 |
| 11 Mar 2024 | 482.00 | 486.25 | 479.00 | 485.25 | 485.25 | 5,629 |
| 08 Mar 2024 | 481.00 | 484.25 | 477.00 | 484.25 | 484.25 | 5,795 |
| 07 Mar 2024 | 473.75 | 481.50 | 473.25 | 481.50 | 481.50 | 5,080 |
| 06 Mar 2024 | 471.75 | 474.50 | 471.25 | 474.00 | 474.00 | 4,651 |
| 05 Mar 2024 | 475.75 | 476.75 | 471.50 | 472.75 | 472.75 | 3,790 |
| 04 Mar 2024 | 469.50 | 478.25 | 469.50 | 476.50 | 476.50 | 3,914 |
| 01 Mar 2024 | 475.00 | 477.75 | 469.50 | 473.00 | 473.00 | 6,996 |
| 29 Feb 2024 | 475.75 | 477.50 | 471.50 | 475.75 | 475.75 | 2,804 |
| 28 Feb 2024 | 473.50 | 477.00 | 471.75 | 475.75 | 475.75 | 3,078 |
| 27 Feb 2024 | 469.00 | 475.50 | 468.75 | 473.25 | 473.25 | 3,256 |
| 26 Feb 2024 | 463.00 | 470.75 | 459.50 | 470.25 | 470.25 | 6,360 |
| 23 Feb 2024 | 467.00 | 470.50 | 461.00 | 463.50 | 463.50 | 6,507 |
| 22 Feb 2024 | 468.50 | 473.00 | 465.00 | 467.25 | 467.25 | 6,136 |
| 21 Feb 2024 | 474.00 | 474.75 | 468.75 | 470.00 | 470.00 | 4,354 |
| 20 Feb 2024 | 470.00 | 475.00 | 469.50 | 474.75 | 474.75 | 2,095 |
| 16 Feb 2024 | 467.00 | 470.50 | 467.00 | 470.50 | 470.50 | 4,278 |
| 15 Feb 2024 | 475.00 | 475.50 | 467.50 | 468.00 | 468.00 | 5,990 |
| 14 Feb 2024 | 481.25 | 481.25 | 473.75 | 475.50 | 475.50 | 3,419 |
| 13 Feb 2024 | 480.00 | 483.00 | 479.50 | 481.25 | 481.25 | 940 |
| 12 Feb 2024 | 479.75 | 482.00 | 478.75 | 480.75 | 480.75 | 1,090 |
| 09 Feb 2024 | 482.75 | 485.00 | 478.50 | 479.50 | 479.50 | 903 |
| 08 Feb 2024 | 484.00 | 485.25 | 480.00 | 483.50 | 483.50 | 1,505 |
| 07 Feb 2024 | 488.00 | 488.50 | 483.75 | 485.00 | 485.00 | 2,472 |
| 06 Feb 2024 | 488.00 | 492.00 | 487.75 | 488.50 | 488.50 | 2,625 |
| 05 Feb 2024 | 486.75 | 489.75 | 486.00 | 488.50 | 488.50 | 676 |
| 02 Feb 2024 | 488.75 | 490.00 | 485.75 | 487.25 | 487.25 | 1,535 |
| 01 Feb 2024 | 490.75 | 490.75 | 487.00 | 490.00 | 490.00 | 2,461 |
| 31 Jan 2024 | 491.00 | 491.75 | 488.25 | 491.50 | 491.50 | 739 |
| 30 Jan 2024 | 484.75 | 491.75 | 484.25 | 491.75 | 491.75 | 923 |
| 29 Jan 2024 | 487.75 | 488.00 | 482.75 | 486.00 | 486.00 | 1,336 |
| 26 Jan 2024 | 491.00 | 491.50 | 486.75 | 487.50 | 487.50 | 662 |
| 25 Jan 2024 | 492.25 | 493.25 | 488.25 | 492.00 | 492.00 | 874 |
| 24 Jan 2024 | 487.75 | 493.25 | 487.75 | 493.25 | 493.25 | 1,049 |
| 23 Jan 2024 | 487.50 | 491.00 | 486.75 | 488.75 | 488.75 | 623 |
| 22 Jan 2024 | 487.50 | 489.00 | 486.00 | 487.75 | 487.75 | 493 |
| 19 Jan 2024 | 486.50 | 490.75 | 486.00 | 487.25 | 487.25 | 1,207 |
| 18 Jan 2024 | 485.50 | 488.00 | 482.25 | 487.00 | 487.00 | 2,101 |
| 17 Jan 2024 | 488.25 | 491.00 | 485.25 | 486.00 | 486.00 | 1,462 |
| 16 Jan 2024 | 492.25 | 494.75 | 487.25 | 488.25 | 488.25 | 959 |
| 12 Jan 2024 | 499.50 | 501.00 | 487.50 | 492.75 | 492.75 | 2,185 |
| 11 Jan 2024 | 501.00 | 503.75 | 498.25 | 500.50 | 500.50 | 1,081 |
| 10 Jan 2024 | 503.75 | 504.25 | 499.75 | 503.00 | 503.00 | 795 |
| 09 Jan 2024 | 499.50 | 503.75 | 497.50 | 503.75 | 503.75 | 1,120 |
| 08 Jan 2024 | 505.00 | 505.25 | 497.00 | 500.00 | 500.00 | 1,288 |
| 05 Jan 2024 | 508.75 | 510.00 | 503.50 | 504.75 | 504.75 | 1,131 |
| 04 Jan 2024 | 508.50 | 511.50 | 507.25 | 509.50 | 509.50 | 698 |
| 03 Jan 2024 | 509.00 | 510.75 | 508.25 | 509.50 | 509.50 | 1,227 |
| 02 Jan 2024 | 512.00 | 512.50 | 507.50 | 509.25 | 509.25 | 589 |
| 29 Dec 2023 | 514.75 | 516.25 | 513.75 | 514.25 | 514.25 | 486 |
| 28 Dec 2023 | 516.50 | 518.75 | 514.75 | 515.50 | 515.50 | 207 |
| 27 Dec 2023 | 520.00 | 520.25 | 516.00 | 517.25 | 517.25 | 695 |
| 26 Dec 2023 | 514.75 | 520.75 | 513.75 | 520.25 | 520.25 | 270 |
| 22 Dec 2023 | 514.00 | 515.75 | 513.00 | 515.50 | 515.50 | 443 |
| 21 Dec 2023 | 513.00 | 515.50 | 512.25 | 514.75 | 514.75 | 427 |
| 20 Dec 2023 | 513.75 | 515.75 | 511.00 | 512.50 | 512.50 | 730 |
| 19 Dec 2023 | 518.00 | 518.25 | 513.50 | 513.75 | 513.75 | 1,324 |
| 18 Dec 2023 | 520.50 | 521.25 | 517.00 | 518.25 | 518.25 | 221 |
| *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.