Singapore markets open in 8 hours 32 minutes
Straits Times Index
3,292.93 -3.96 (-0.12%) S&P 500
5,127.79 +63.59 (+1.26%) Dow
38,675.68 +450.02 (+1.18%) Nasdaq
16,156.33 +315.37 (+1.99%) Bitcoin USD
64,359.98 +826.44 (+1.30%) CMC Crypto 200
1,339.45 +62.47 (+4.90%)
Corn Futures,Jul-2024 (ZCN24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 459.50 | 468.00 | 457.25 | 460.00 | 460.00 | 287,991 |
| 02 May 2024 | 450.00 | 460.50 | 449.75 | 459.75 | 459.75 | 240,171 |
| 01 May 2024 | 446.75 | 451.50 | 443.75 | 450.75 | 450.75 | 151,383 |
| 30 Apr 2024 | 449.00 | 450.00 | 444.50 | 446.75 | 446.75 | 149,008 |
| 29 Apr 2024 | 450.00 | 451.25 | 445.50 | 449.25 | 449.25 | 211,471 |
| 26 Apr 2024 | 451.75 | 454.00 | 449.25 | 450.00 | 450.00 | 225,497 |
| 25 Apr 2024 | 448.50 | 453.25 | 446.50 | 452.00 | 452.00 | 235,154 |
| 24 Apr 2024 | 452.25 | 454.25 | 448.00 | 448.50 | 448.50 | 228,268 |
| 23 Apr 2024 | 449.50 | 453.25 | 448.25 | 452.50 | 452.50 | 173,811 |
| 22 Apr 2024 | 441.50 | 451.25 | 439.75 | 449.75 | 449.75 | 202,243 |
| 19 Apr 2024 | 436.75 | 443.50 | 436.00 | 443.00 | 443.00 | 152,758 |
| 18 Apr 2024 | 440.00 | 441.00 | 435.75 | 436.25 | 436.25 | 168,928 |
| 17 Apr 2024 | 442.75 | 444.25 | 440.75 | 441.00 | 441.00 | 122,102 |
| 16 Apr 2024 | 444.00 | 445.25 | 440.25 | 442.75 | 442.75 | 122,877 |
| 15 Apr 2024 | 446.00 | 447.00 | 442.25 | 444.25 | 444.25 | 103,077 |
| 12 Apr 2024 | 441.00 | 449.25 | 439.50 | 447.25 | 447.25 | 121,697 |
| 11 Apr 2024 | 445.50 | 449.50 | 440.00 | 441.00 | 441.00 | 189,338 |
| 10 Apr 2024 | 442.00 | 446.75 | 442.00 | 445.75 | 445.75 | 176,851 |
| 09 Apr 2024 | 447.25 | 447.50 | 441.00 | 442.50 | 442.50 | 172,979 |
| 08 Apr 2024 | 446.00 | 449.25 | 443.75 | 447.50 | 447.50 | 177,641 |
| 05 Apr 2024 | 447.25 | 451.00 | 445.00 | 446.75 | 446.75 | 141,718 |
| 04 Apr 2024 | 445.50 | 448.25 | 442.50 | 447.50 | 447.50 | 97,859 |
| 03 Apr 2024 | 442.25 | 446.50 | 439.75 | 445.00 | 445.00 | 109,702 |
| 02 Apr 2024 | 449.50 | 450.25 | 439.25 | 441.00 | 441.00 | 147,589 |
| 01 Apr 2024 | 454.50 | 454.50 | 446.00 | 449.25 | 449.25 | 105,532 |
| 28 Mar 2024 | 439.25 | 460.00 | 438.50 | 454.50 | 454.50 | 183,709 |
| 27 Mar 2024 | 445.00 | 445.00 | 438.75 | 439.25 | 439.25 | 88,530 |
| 26 Mar 2024 | 450.50 | 453.00 | 444.50 | 445.00 | 445.00 | 81,267 |
| 25 Mar 2024 | 451.50 | 454.00 | 450.25 | 451.25 | 451.25 | 60,164 |
| 22 Mar 2024 | 453.25 | 454.25 | 448.75 | 452.00 | 452.00 | 61,303 |
| 21 Mar 2024 | 452.25 | 458.75 | 450.75 | 454.00 | 454.00 | 67,959 |
| 20 Mar 2024 | 451.50 | 453.00 | 448.75 | 452.25 | 452.25 | 68,933 |
| 19 Mar 2024 | 449.25 | 452.75 | 447.50 | 452.25 | 452.25 | 57,764 |
| 18 Mar 2024 | 449.25 | 452.50 | 446.25 | 448.75 | 448.75 | 59,454 |
| 15 Mar 2024 | 446.25 | 451.75 | 444.00 | 449.00 | 449.00 | 69,638 |
| 14 Mar 2024 | 453.25 | 454.50 | 445.50 | 446.25 | 446.25 | 86,793 |
| 13 Mar 2024 | 453.50 | 456.50 | 450.25 | 453.50 | 453.50 | 76,258 |
| 12 Mar 2024 | 453.25 | 457.00 | 450.50 | 453.75 | 453.75 | 72,781 |
| 11 Mar 2024 | 450.25 | 455.00 | 445.50 | 453.75 | 453.75 | 75,855 |
| 08 Mar 2024 | 448.75 | 452.00 | 443.00 | 451.75 | 451.75 | 112,630 |
| 07 Mar 2024 | 440.00 | 449.75 | 439.50 | 449.50 | 449.50 | 103,974 |
| 06 Mar 2024 | 437.50 | 440.50 | 435.00 | 440.00 | 440.00 | 60,224 |
| 05 Mar 2024 | 441.00 | 441.75 | 436.25 | 437.50 | 437.50 | 69,276 |
| 04 Mar 2024 | 435.25 | 444.25 | 435.00 | 441.25 | 441.25 | 70,167 |
| 01 Mar 2024 | 441.25 | 443.00 | 433.75 | 436.25 | 436.25 | 77,041 |
| 29 Feb 2024 | 440.75 | 443.25 | 435.75 | 441.25 | 441.25 | 63,838 |
| 28 Feb 2024 | 436.00 | 442.00 | 434.25 | 440.25 | 440.25 | 63,638 |
| 27 Feb 2024 | 433.25 | 439.25 | 433.25 | 436.00 | 436.00 | 70,474 |
| 26 Feb 2024 | 426.25 | 434.75 | 422.25 | 433.75 | 433.75 | 103,125 |
| 23 Feb 2024 | 431.25 | 434.00 | 424.25 | 426.25 | 426.25 | 81,425 |
| 22 Feb 2024 | 434.50 | 440.25 | 429.00 | 430.75 | 430.75 | 89,110 |
| 21 Feb 2024 | 443.00 | 443.50 | 434.50 | 435.75 | 435.75 | 61,667 |
| 20 Feb 2024 | 439.50 | 444.75 | 438.50 | 443.25 | 443.25 | 50,972 |
| 16 Feb 2024 | 439.75 | 443.00 | 438.75 | 440.25 | 440.25 | 67,211 |
| 15 Feb 2024 | 447.25 | 447.75 | 439.25 | 439.75 | 439.75 | 57,436 |
| 14 Feb 2024 | 452.50 | 453.00 | 445.25 | 447.25 | 447.25 | 61,007 |
| 13 Feb 2024 | 452.00 | 455.25 | 451.00 | 452.50 | 452.50 | 38,792 |
| 12 Feb 2024 | 451.00 | 454.00 | 450.25 | 452.25 | 452.25 | 36,102 |
| 09 Feb 2024 | 454.25 | 456.75 | 449.75 | 450.75 | 450.75 | 50,705 |
| 08 Feb 2024 | 455.50 | 457.00 | 450.00 | 454.00 | 454.00 | 60,942 |
| 07 Feb 2024 | 460.50 | 460.50 | 454.75 | 455.50 | 455.50 | 92,667 |
| 06 Feb 2024 | 462.00 | 464.75 | 460.00 | 460.50 | 460.50 | 58,213 |
| 05 Feb 2024 | 462.00 | 464.25 | 460.00 | 462.00 | 462.00 | 37,978 |
| 02 Feb 2024 | 465.00 | 467.00 | 461.25 | 462.50 | 462.50 | 34,382 |
| 01 Feb 2024 | 466.50 | 466.75 | 462.25 | 466.00 | 466.00 | 51,536 |
| 31 Jan 2024 | 467.00 | 467.25 | 462.75 | 466.50 | 466.50 | 30,907 |
| 30 Jan 2024 | 459.25 | 467.50 | 456.75 | 467.25 | 467.25 | 38,250 |
| 29 Jan 2024 | 463.50 | 464.50 | 456.50 | 459.25 | 459.25 | 51,996 |
| 26 Jan 2024 | 468.75 | 469.25 | 463.00 | 463.50 | 463.50 | 36,055 |
| 25 Jan 2024 | 470.00 | 471.00 | 465.50 | 469.25 | 469.25 | 39,339 |
| 24 Jan 2024 | 466.50 | 471.00 | 465.50 | 470.75 | 470.75 | 36,283 |
| 23 Jan 2024 | 465.00 | 468.50 | 463.50 | 466.00 | 466.00 | 33,720 |
| 22 Jan 2024 | 464.00 | 466.25 | 462.75 | 464.75 | 464.75 | 21,406 |
| 19 Jan 2024 | 463.00 | 468.00 | 462.25 | 464.25 | 464.25 | 31,832 |
| 18 Jan 2024 | 462.50 | 465.00 | 457.75 | 463.50 | 463.50 | 39,426 |
| 17 Jan 2024 | 465.00 | 468.00 | 460.50 | 462.50 | 462.50 | 56,462 |
| 16 Jan 2024 | 468.25 | 471.50 | 462.75 | 464.00 | 464.00 | 38,068 |
| 12 Jan 2024 | 478.50 | 480.25 | 463.00 | 468.25 | 468.25 | 87,139 |
| 11 Jan 2024 | 480.25 | 482.75 | 476.75 | 479.00 | 479.00 | 43,662 |
| 10 Jan 2024 | 481.50 | 483.25 | 477.25 | 481.25 | 481.25 | 40,692 |
| 09 Jan 2024 | 478.00 | 482.00 | 474.75 | 482.00 | 482.00 | 46,334 |
| 08 Jan 2024 | 483.00 | 485.00 | 475.00 | 478.00 | 478.00 | 40,687 |
| 05 Jan 2024 | 488.50 | 490.00 | 482.50 | 483.75 | 483.75 | 31,672 |
| 04 Jan 2024 | 488.00 | 491.00 | 486.25 | 488.75 | 488.75 | 29,855 |
| 03 Jan 2024 | 488.25 | 489.25 | 486.00 | 488.25 | 488.25 | 37,380 |
| 02 Jan 2024 | 493.25 | 493.75 | 486.25 | 487.75 | 487.75 | 35,755 |
| 29 Dec 2023 | 495.50 | 496.75 | 493.75 | 494.00 | 494.00 | 20,918 |
| 28 Dec 2023 | 497.50 | 500.00 | 495.25 | 496.00 | 496.00 | 14,013 |
| 27 Dec 2023 | 501.00 | 501.50 | 496.25 | 498.00 | 498.00 | 17,150 |
| 26 Dec 2023 | 495.00 | 502.00 | 494.00 | 501.50 | 501.50 | 15,903 |
| 22 Dec 2023 | 495.00 | 496.25 | 493.50 | 495.50 | 495.50 | 19,413 |
| 21 Dec 2023 | 493.00 | 496.25 | 492.00 | 495.00 | 495.00 | 20,691 |
| 20 Dec 2023 | 495.00 | 497.50 | 491.25 | 492.50 | 492.50 | 25,555 |
| 19 Dec 2023 | 500.00 | 500.50 | 494.00 | 494.75 | 494.75 | 23,916 |
| 18 Dec 2023 | 504.50 | 504.50 | 497.75 | 499.50 | 499.50 | 27,158 |
| 15 Dec 2023 | 501.50 | 505.50 | 500.25 | 504.75 | 504.75 | 29,744 |
| 14 Dec 2023 | 502.50 | 505.75 | 501.00 | 501.50 | 501.50 | 24,301 |
| 13 Dec 2023 | 505.00 | 505.75 | 500.00 | 501.75 | 501.75 | 38,703 |
| 12 Dec 2023 | 503.50 | 508.75 | 503.50 | 506.00 | 506.00 | 27,545 |
| 11 Dec 2023 | 507.00 | 507.75 | 501.25 | 503.50 | 503.50 | 25,946 |
| *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.