Singapore markets closed
Straits Times Index
3,313.48 +8.49 (+0.26%) Nikkei
38,787.38 -132.88 (-0.34%) Hang Seng
19,553.61 +177.08 (+0.91%) FTSE 100
8,420.26 -18.39 (-0.22%) Bitcoin USD
66,854.71 +1,379.80 (+2.11%) CMC Crypto 200
1,350.62 -23.22 (-1.69%)
Corn Futures,Jul-2026 (ZCN26.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 06:24AM EDT. Market open.
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 16 May 2024 | 515.50 | 515.50 | 515.50 | 515.50 | 515.50 | 6 |
| 15 May 2024 | 517.75 | 519.75 | 514.25 | 515.25 | 515.25 | 26 |
| 14 May 2024 | 518.00 | 519.00 | 517.75 | 517.75 | 517.75 | 44 |
| 13 May 2024 | 517.00 | 517.25 | 516.75 | 517.00 | 517.00 | 20 |
| 10 May 2024 | 514.50 | 519.25 | 514.50 | 519.00 | 519.00 | 65 |
| 09 May 2024 | 514.50 | 516.25 | 514.50 | 514.75 | 514.75 | 10 |
| 08 May 2024 | 517.25 | 517.25 | 514.50 | 514.75 | 514.75 | 72 |
| 07 May 2024 | 517.75 | 519.50 | 517.25 | 518.25 | 518.25 | 59 |
| 06 May 2024 | 518.00 | 520.25 | 518.00 | 518.25 | 518.25 | 461 |
| 03 May 2024 | 511.75 | 517.75 | 511.75 | 515.25 | 515.25 | 437 |
| 02 May 2024 | 509.25 | 512.75 | 509.25 | 512.00 | 512.00 | 864 |
| 01 May 2024 | 501.75 | 505.00 | 501.50 | 505.00 | 505.00 | 2 |
| 30 Apr 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | - |
| 29 Apr 2024 | 507.25 | 507.25 | 505.25 | 505.25 | 505.25 | 77 |
| 26 Apr 2024 | 506.50 | 507.50 | 506.50 | 507.50 | 507.50 | 177 |
| 25 Apr 2024 | 503.50 | 506.25 | 503.50 | 506.25 | 506.25 | 6 |
| 24 Apr 2024 | 504.25 | 504.25 | 503.50 | 503.50 | 503.50 | 2 |
| 23 Apr 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | 2 |
| 22 Apr 2024 | 505.00 | 506.25 | 505.00 | 506.25 | 506.25 | 19 |
| 19 Apr 2024 | 501.75 | 501.75 | 501.75 | 501.75 | 501.75 | 3 |
| 18 Apr 2024 | 497.50 | 497.50 | 497.00 | 497.00 | 497.00 | 6 |
| 17 Apr 2024 | 501.50 | 501.50 | 501.50 | 501.50 | 501.50 | - |
| 16 Apr 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | 4 |
| 15 Apr 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
| 12 Apr 2024 | 507.25 | 507.25 | 507.25 | 507.25 | 507.25 | 1 |
| 11 Apr 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| 10 Apr 2024 | 504.50 | 504.50 | 504.50 | 504.50 | 504.50 | - |
| 09 Apr 2024 | 502.75 | 502.75 | 502.75 | 502.75 | 502.75 | 3 |
| 08 Apr 2024 | 507.50 | 507.50 | 507.50 | 507.50 | 507.50 | 8 |
| 05 Apr 2024 | 506.25 | 506.25 | 506.25 | 506.25 | 506.25 | - |
| 04 Apr 2024 | 505.75 | 505.75 | 505.75 | 505.75 | 505.75 | 5 |
| 03 Apr 2024 | 503.50 | 505.25 | 502.00 | 505.25 | 505.25 | 11 |
| 02 Apr 2024 | 503.25 | 503.25 | 503.25 | 503.25 | 503.25 | - |
| 01 Apr 2024 | 505.50 | 505.50 | 505.50 | 505.50 | 505.50 | 4 |
| 28 Mar 2024 | 507.50 | 507.50 | 505.75 | 505.75 | 505.75 | 3 |
| 27 Mar 2024 | 496.25 | 496.50 | 495.50 | 495.50 | 495.50 | 2 |
| 26 Mar 2024 | 504.50 | 504.50 | 500.75 | 500.75 | 500.75 | 1 |
| 25 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 22 Mar 2024 | 505.00 | 505.00 | 505.00 | 505.00 | 505.00 | - |
| 21 Mar 2024 | 504.00 | 507.00 | 504.00 | 506.00 | 506.00 | 12 |
| 20 Mar 2024 | 504.00 | 504.00 | 504.00 | 504.00 | 504.00 | - |
| 19 Mar 2024 | 501.25 | 501.25 | 501.25 | 501.25 | 501.25 | - |
| 18 Mar 2024 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - |
| 15 Mar 2024 | 498.75 | 500.00 | 498.75 | 500.00 | 500.00 | 8 |
| 14 Mar 2024 | 497.75 | 497.75 | 497.75 | 497.75 | 497.75 | - |
| 13 Mar 2024 | 499.75 | 499.75 | 499.75 | 499.75 | 499.75 | - |
| 12 Mar 2024 | 500.50 | 500.50 | 499.25 | 499.25 | 499.25 | 1 |
| 11 Mar 2024 | 500.00 | 500.00 | 499.00 | 499.50 | 499.50 | 7 |
| 08 Mar 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | - |
| 07 Mar 2024 | 497.00 | 497.25 | 496.75 | 496.75 | 496.75 | 2 |
| 06 Mar 2024 | 491.50 | 491.50 | 491.50 | 491.50 | 491.50 | - |
| 05 Mar 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | - |
| 04 Mar 2024 | 493.50 | 493.50 | 493.50 | 493.50 | 493.50 | - |
| 01 Mar 2024 | 490.50 | 490.50 | 490.50 | 490.50 | 490.50 | - |
| 29 Feb 2024 | 492.50 | 492.50 | 492.00 | 492.00 | 492.00 | 2 |
| 28 Feb 2024 | 490.75 | 491.00 | 490.75 | 491.00 | 491.00 | 2 |
| 27 Feb 2024 | 488.75 | 488.75 | 488.75 | 488.75 | 488.75 | - |
| 26 Feb 2024 | 482.75 | 488.50 | 482.25 | 488.50 | 488.50 | 3 |
| 23 Feb 2024 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | 3 |
| 22 Feb 2024 | 490.50 | 490.50 | 489.00 | 489.00 | 489.00 | 6 |
| 21 Feb 2024 | 490.50 | 490.50 | 489.75 | 489.75 | 489.75 | 5 |
| 20 Feb 2024 | 494.00 | 494.00 | 494.00 | 494.00 | 494.00 | 2 |
| 16 Feb 2024 | 491.75 | 491.75 | 491.75 | 491.75 | 491.75 | 1 |
| 15 Feb 2024 | 489.50 | 489.50 | 489.50 | 489.50 | 489.50 | 11 |
| 14 Feb 2024 | 493.25 | 493.25 | 493.25 | 493.25 | 493.25 | 5 |
| 13 Feb 2024 | 498.50 | 498.50 | 498.50 | 498.50 | 498.50 | - |
| 12 Feb 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 09 Feb 2024 | 494.50 | 494.50 | 494.50 | 494.50 | 494.50 | - |
| 08 Feb 2024 | 496.00 | 496.25 | 496.00 | 496.25 | 496.25 | 13 |
| 07 Feb 2024 | 496.75 | 498.00 | 496.75 | 498.00 | 498.00 | 5 |
| 06 Feb 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 05 Feb 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
| 02 Feb 2024 | 500.25 | 500.25 | 500.25 | 500.25 | 500.25 | - |
| 01 Feb 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 31 Jan 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 30 Jan 2024 | 500.50 | 500.50 | 500.50 | 500.50 | 500.50 | - |
| 29 Jan 2024 | 500.75 | 500.75 | 500.75 | 500.75 | 500.75 | 4 |
| 26 Jan 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 25 Jan 2024 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | - |
| 24 Jan 2024 | 500.50 | 504.00 | 500.25 | 500.25 | 500.25 | 29 |
| 23 Jan 2024 | 495.00 | 495.00 | 494.75 | 494.75 | 494.75 | 10 |
| 22 Jan 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | - |
| 19 Jan 2024 | 495.00 | 495.00 | 493.25 | 493.25 | 493.25 | 6 |
| 18 Jan 2024 | 494.25 | 494.25 | 494.25 | 494.25 | 494.25 | 13 |
| 17 Jan 2024 | 497.00 | 497.00 | 497.00 | 497.00 | 497.00 | - |
| 16 Jan 2024 | 496.75 | 496.75 | 496.75 | 496.75 | 496.75 | - |
| 12 Jan 2024 | 501.00 | 501.00 | 501.00 | 501.00 | 501.00 | - |
| 11 Jan 2024 | 505.25 | 505.25 | 505.25 | 505.25 | 505.25 | - |
| 10 Jan 2024 | 507.00 | 507.00 | 507.00 | 507.00 | 507.00 | - |
| 09 Jan 2024 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | - |
| 08 Jan 2024 | 503.75 | 503.75 | 503.75 | 503.75 | 503.75 | - |
| 05 Jan 2024 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | - |
| 04 Jan 2024 | 509.25 | 509.25 | 509.25 | 509.25 | 509.25 | - |
| 03 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
| 02 Jan 2024 | 509.50 | 509.50 | 509.50 | 509.50 | 509.50 | - |
| 29 Dec 2023 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - |
| 28 Dec 2023 | 520.25 | 520.25 | 520.25 | 520.25 | 520.25 | - |
| 27 Dec 2023 | 521.75 | 521.75 | 521.75 | 521.75 | 521.75 | - |
| 26 Dec 2023 | 524.00 | 524.00 | 524.00 | 524.00 | 524.00 | - |
| 22 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.