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
60,840.19 +30.26 (+0.05%) CMC Crypto 200
1,258.39 -99.62 (-7.33%)
Corn Futures,Mar-2026 (ZCH26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
At close: 02:02PM EDT
Time period:
11 May 2023 - 11 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 10 May 2024 | 503.00 | 508.00 | 503.00 | 508.00 | 508.00 | 22 |
| 09 May 2024 | 503.00 | 503.25 | 503.00 | 503.25 | 503.25 | 22 |
| 08 May 2024 | 507.00 | 507.00 | 502.25 | 503.25 | 503.25 | 89 |
| 07 May 2024 | 507.00 | 507.75 | 506.25 | 507.25 | 507.25 | 62 |
| 06 May 2024 | 507.25 | 508.00 | 506.50 | 506.75 | 506.75 | 101 |
| 03 May 2024 | 500.50 | 505.25 | 500.50 | 504.25 | 504.25 | 140 |
| 02 May 2024 | 496.50 | 501.75 | 496.25 | 501.25 | 501.25 | 272 |
| 01 May 2024 | 494.50 | 496.00 | 494.25 | 496.00 | 496.00 | 14 |
| 30 Apr 2024 | 492.75 | 494.50 | 492.75 | 494.25 | 494.25 | 13 |
| 29 Apr 2024 | 497.00 | 497.50 | 495.25 | 496.00 | 496.00 | 40 |
| 26 Apr 2024 | 497.50 | 498.75 | 496.50 | 497.25 | 497.25 | 93 |
| 25 Apr 2024 | 495.00 | 498.50 | 493.25 | 498.50 | 498.50 | 32 |
| 24 Apr 2024 | 498.50 | 498.50 | 495.75 | 495.75 | 495.75 | 8 |
| 23 Apr 2024 | 495.50 | 499.25 | 495.50 | 497.25 | 497.25 | 20 |
| 22 Apr 2024 | 493.50 | 498.25 | 493.50 | 498.25 | 498.25 | 6 |
| 19 Apr 2024 | 490.00 | 493.50 | 490.00 | 493.50 | 493.50 | 60 |
| 18 Apr 2024 | 490.25 | 491.00 | 489.50 | 489.50 | 489.50 | 11 |
| 17 Apr 2024 | 494.50 | 495.00 | 494.25 | 494.25 | 494.25 | 8 |
| 16 Apr 2024 | 496.50 | 496.50 | 496.50 | 496.50 | 496.50 | 26 |
| 15 Apr 2024 | 498.00 | 498.00 | 498.00 | 498.00 | 498.00 | - |
| 12 Apr 2024 | 500.00 | 501.00 | 498.00 | 499.75 | 499.75 | 13 |
| 11 Apr 2024 | 497.50 | 500.00 | 497.00 | 497.00 | 497.00 | 45 |
| 10 Apr 2024 | 497.00 | 497.25 | 495.75 | 497.25 | 497.25 | 26 |
| 09 Apr 2024 | 497.75 | 498.00 | 495.50 | 495.50 | 495.50 | 51 |
| 08 Apr 2024 | 500.00 | 501.00 | 500.00 | 500.25 | 500.25 | 14 |
| 05 Apr 2024 | 500.00 | 500.00 | 499.25 | 499.25 | 499.25 | 10 |
| 04 Apr 2024 | 498.00 | 499.00 | 498.00 | 498.50 | 498.50 | 35 |
| 03 Apr 2024 | 497.25 | 498.00 | 497.25 | 498.00 | 498.00 | 4 |
| 02 Apr 2024 | 496.00 | 496.00 | 496.00 | 496.00 | 496.00 | 3 |
| 01 Apr 2024 | 497.00 | 498.25 | 494.50 | 498.25 | 498.25 | 23 |
| 28 Mar 2024 | 486.50 | 500.00 | 486.50 | 498.75 | 498.75 | 44 |
| 27 Mar 2024 | 489.75 | 490.00 | 488.50 | 488.50 | 488.50 | 20 |
| 26 Mar 2024 | 497.75 | 497.75 | 493.00 | 493.00 | 493.00 | 13 |
| 25 Mar 2024 | 500.00 | 500.00 | 498.25 | 498.25 | 498.25 | 28 |
| 22 Mar 2024 | 496.25 | 498.50 | 496.25 | 498.50 | 498.50 | 5 |
| 21 Mar 2024 | 499.00 | 500.00 | 497.25 | 499.50 | 499.50 | 31 |
| 20 Mar 2024 | 494.75 | 497.50 | 494.00 | 497.50 | 497.50 | 7 |
| 19 Mar 2024 | 494.75 | 494.75 | 494.75 | 494.75 | 494.75 | - |
| 18 Mar 2024 | 492.50 | 493.50 | 492.50 | 493.50 | 493.50 | 5 |
| 15 Mar 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 14 Mar 2024 | 495.00 | 495.00 | 491.25 | 491.25 | 491.25 | 8 |
| 13 Mar 2024 | 491.50 | 493.25 | 491.50 | 493.25 | 493.25 | 1 |
| 12 Mar 2024 | 492.50 | 494.25 | 492.50 | 492.75 | 492.75 | 67 |
| 11 Mar 2024 | 493.00 | 493.00 | 493.00 | 493.00 | 493.00 | - |
| 08 Mar 2024 | 490.00 | 492.50 | 488.00 | 492.50 | 492.50 | 37 |
| 07 Mar 2024 | 488.00 | 489.75 | 488.00 | 489.75 | 489.75 | 79 |
| 06 Mar 2024 | 480.75 | 484.00 | 480.75 | 483.25 | 483.25 | 4 |
| 05 Mar 2024 | 482.50 | 482.50 | 482.50 | 482.50 | 482.50 | - |
| 04 Mar 2024 | 482.00 | 486.00 | 482.00 | 486.00 | 486.00 | 50 |
| 01 Mar 2024 | 483.25 | 483.25 | 483.25 | 483.25 | 483.25 | 1 |
| 29 Feb 2024 | 484.75 | 484.75 | 484.75 | 484.75 | 484.75 | - |
| 28 Feb 2024 | 483.75 | 483.75 | 483.75 | 483.75 | 483.75 | - |
| 27 Feb 2024 | 481.50 | 481.50 | 481.50 | 481.50 | 481.50 | - |
| 26 Feb 2024 | 476.00 | 481.25 | 476.00 | 481.25 | 481.25 | 1 |
| 23 Feb 2024 | 482.25 | 482.25 | 477.00 | 478.00 | 478.00 | 52 |
| 22 Feb 2024 | 481.50 | 482.00 | 481.50 | 482.00 | 482.00 | 2 |
| 21 Feb 2024 | 484.00 | 485.25 | 484.00 | 484.25 | 484.25 | 25 |
| 20 Feb 2024 | 484.75 | 488.25 | 484.25 | 488.00 | 488.00 | 4 |
| 16 Feb 2024 | 484.00 | 486.25 | 483.50 | 486.25 | 486.25 | 51 |
| 15 Feb 2024 | 485.25 | 487.25 | 484.00 | 484.00 | 484.00 | 51 |
| 14 Feb 2024 | 490.00 | 490.00 | 489.00 | 489.00 | 489.00 | 5 |
| 13 Feb 2024 | 493.00 | 494.25 | 493.00 | 494.25 | 494.25 | 1 |
| 12 Feb 2024 | 492.00 | 492.75 | 492.00 | 492.75 | 492.75 | 6 |
| 09 Feb 2024 | 493.25 | 493.25 | 489.00 | 490.25 | 490.25 | 20 |
| 08 Feb 2024 | 492.25 | 492.25 | 490.25 | 492.25 | 492.25 | 22 |
| 07 Feb 2024 | 493.00 | 493.50 | 493.00 | 493.25 | 493.25 | 15 |
| 06 Feb 2024 | 497.00 | 497.00 | 495.75 | 496.00 | 496.00 | 8 |
| 05 Feb 2024 | 495.00 | 496.00 | 495.00 | 496.00 | 496.00 | 2 |
| 02 Feb 2024 | 493.50 | 496.50 | 493.50 | 495.25 | 495.25 | 50 |
| 01 Feb 2024 | 496.25 | 496.25 | 495.75 | 495.75 | 495.75 | 9 |
| 31 Jan 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| 30 Jan 2024 | 495.50 | 496.75 | 495.50 | 496.75 | 496.75 | 3 |
| 29 Jan 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 92 |
| 26 Jan 2024 | 492.25 | 492.25 | 492.25 | 492.25 | 492.25 | - |
| 25 Jan 2024 | 492.25 | 494.75 | 492.00 | 494.75 | 494.75 | 7 |
| 24 Jan 2024 | 492.50 | 496.25 | 492.50 | 496.25 | 496.25 | 18 |
| 23 Jan 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 22 Jan 2024 | 490.50 | 490.75 | 490.50 | 490.75 | 490.75 | 1 |
| 19 Jan 2024 | 489.25 | 489.25 | 489.25 | 489.25 | 489.25 | - |
| 18 Jan 2024 | 491.25 | 491.25 | 490.25 | 490.25 | 490.25 | 18 |
| 17 Jan 2024 | 490.00 | 495.50 | 490.00 | 492.00 | 492.00 | 46 |
| 16 Jan 2024 | 492.25 | 492.25 | 490.25 | 491.50 | 491.50 | 17 |
| 12 Jan 2024 | 498.50 | 498.50 | 495.00 | 496.25 | 496.25 | 11 |
| 11 Jan 2024 | 498.50 | 500.50 | 498.25 | 500.50 | 500.50 | 15 |
| 10 Jan 2024 | 502.25 | 502.25 | 502.25 | 502.25 | 502.25 | - |
| 09 Jan 2024 | 502.75 | 502.75 | 502.75 | 502.75 | 502.75 | - |
| 08 Jan 2024 | 500.00 | 500.00 | 496.25 | 498.75 | 498.75 | 10 |
| 05 Jan 2024 | 500.00 | 500.75 | 500.00 | 500.75 | 500.75 | 8 |
| 04 Jan 2024 | 502.75 | 504.25 | 502.75 | 504.00 | 504.00 | 3 |
| 03 Jan 2024 | 503.00 | 503.75 | 503.00 | 503.75 | 503.75 | 5 |
| 02 Jan 2024 | 504.00 | 504.00 | 502.00 | 503.75 | 503.75 | 30 |
| 29 Dec 2023 | 514.25 | 514.25 | 514.25 | 514.25 | 514.25 | - |
| 28 Dec 2023 | 514.50 | 514.50 | 514.50 | 514.50 | 514.50 | - |
| 27 Dec 2023 | 516.00 | 516.00 | 516.00 | 516.00 | 516.00 | - |
| 26 Dec 2023 | 518.25 | 518.25 | 518.25 | 518.25 | 518.25 | - |
| 22 Dec 2023 | 514.75 | 514.75 | 514.75 | 514.75 | 514.75 | - |
| 21 Dec 2023 | 509.75 | 513.75 | 509.75 | 513.75 | 513.75 | 1 |
| 20 Dec 2023 | 513.75 | 513.75 | 513.75 | 513.75 | 513.75 | 1 |
| 19 Dec 2023 | 514.00 | 514.00 | 514.00 | 514.00 | 514.00 | - |
| 18 Dec 2023 | 520.50 | 520.50 | 520.50 | 520.50 | 520.50 | - |
| *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.