Singapore markets open in 8 hours 14 minutes
Straits Times Index
3,296.89 +4.20 (+0.13%) S&P 500
5,036.64 +18.25 (+0.36%) Dow
38,056.48 +153.19 (+0.40%) Nasdaq
15,725.52 +120.04 (+0.77%) Bitcoin USD
59,067.66 +2,107.55 (+3.70%) CMC Crypto 200
1,292.55 +21.81 (+1.72%)
Corn Futures,Sep-2024 (ZCU24.CBT)
CBOT - CBOT Delayed price. Currency in USX
Add to watchlist
As of 12:36PM EDT. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 459.50 | 466.00 | 458.00 | 464.75 | 464.75 | 32,086 |
| 01 May 2024 | 455.75 | 460.00 | 452.00 | 459.00 | 459.00 | 35,495 |
| 30 Apr 2024 | 458.00 | 459.50 | 453.50 | 455.75 | 455.75 | 35,495 |
| 29 Apr 2024 | 459.00 | 460.25 | 455.00 | 458.50 | 458.50 | 24,179 |
| 26 Apr 2024 | 461.50 | 463.25 | 458.75 | 459.00 | 459.00 | 32,994 |
| 25 Apr 2024 | 458.00 | 462.75 | 456.50 | 461.75 | 461.75 | 40,449 |
| 24 Apr 2024 | 461.00 | 462.75 | 457.75 | 458.25 | 458.25 | 57,642 |
| 23 Apr 2024 | 457.50 | 461.75 | 457.00 | 461.00 | 461.00 | 32,215 |
| 22 Apr 2024 | 449.50 | 459.25 | 448.25 | 458.00 | 458.00 | 30,953 |
| 19 Apr 2024 | 445.25 | 451.75 | 444.75 | 451.25 | 451.25 | 32,554 |
| 18 Apr 2024 | 449.25 | 449.50 | 444.50 | 445.00 | 445.00 | 24,786 |
| 17 Apr 2024 | 451.75 | 453.25 | 449.50 | 449.75 | 449.75 | 37,055 |
| 16 Apr 2024 | 453.75 | 454.25 | 449.50 | 451.75 | 451.75 | 27,967 |
| 15 Apr 2024 | 455.75 | 456.25 | 451.75 | 453.75 | 453.75 | 21,233 |
| 12 Apr 2024 | 450.25 | 458.00 | 449.00 | 456.75 | 456.75 | 27,312 |
| 11 Apr 2024 | 454.50 | 459.00 | 450.00 | 450.50 | 450.50 | 45,780 |
| 10 Apr 2024 | 452.00 | 455.50 | 451.75 | 454.75 | 454.75 | 52,347 |
| 09 Apr 2024 | 457.00 | 457.00 | 450.75 | 452.25 | 452.25 | 49,683 |
| 08 Apr 2024 | 456.50 | 459.25 | 454.75 | 457.25 | 457.25 | 43,460 |
| 05 Apr 2024 | 457.50 | 462.00 | 455.50 | 457.00 | 457.00 | 38,193 |
| 04 Apr 2024 | 457.00 | 459.00 | 454.25 | 458.25 | 458.25 | 42,157 |
| 03 Apr 2024 | 454.50 | 457.75 | 451.50 | 456.50 | 456.50 | 35,232 |
| 02 Apr 2024 | 460.75 | 461.25 | 451.00 | 452.75 | 452.75 | 50,000 |
| 01 Apr 2024 | 464.00 | 464.00 | 457.25 | 460.75 | 460.75 | 37,603 |
| 28 Mar 2024 | 448.75 | 468.25 | 447.50 | 464.50 | 464.50 | 61,698 |
| 27 Mar 2024 | 453.75 | 454.00 | 448.50 | 448.50 | 448.50 | 25,834 |
| 26 Mar 2024 | 460.50 | 461.50 | 453.50 | 454.25 | 454.25 | 23,955 |
| 25 Mar 2024 | 461.50 | 463.50 | 460.25 | 461.00 | 461.00 | 18,281 |
| 22 Mar 2024 | 462.50 | 463.25 | 458.50 | 461.75 | 461.75 | 19,635 |
| 21 Mar 2024 | 461.75 | 467.25 | 460.25 | 463.25 | 463.25 | 23,721 |
| 20 Mar 2024 | 459.75 | 462.25 | 457.75 | 461.50 | 461.50 | 19,511 |
| 19 Mar 2024 | 458.00 | 461.75 | 457.25 | 461.00 | 461.00 | 20,928 |
| 18 Mar 2024 | 458.00 | 461.00 | 455.50 | 458.00 | 458.00 | 19,510 |
| 15 Mar 2024 | 455.00 | 460.25 | 453.00 | 458.00 | 458.00 | 23,349 |
| 14 Mar 2024 | 460.25 | 462.50 | 454.25 | 455.25 | 455.25 | 34,454 |
| 13 Mar 2024 | 460.25 | 462.75 | 457.25 | 461.00 | 461.00 | 27,986 |
| 12 Mar 2024 | 461.00 | 463.50 | 457.50 | 460.50 | 460.50 | 19,216 |
| 11 Mar 2024 | 456.50 | 461.50 | 453.75 | 460.50 | 460.50 | 26,031 |
| 08 Mar 2024 | 456.25 | 459.50 | 451.50 | 459.25 | 459.25 | 30,482 |
| 07 Mar 2024 | 448.00 | 456.75 | 447.25 | 456.50 | 456.50 | 34,195 |
| 06 Mar 2024 | 445.75 | 448.25 | 444.25 | 448.00 | 448.00 | 22,043 |
| 05 Mar 2024 | 449.75 | 450.25 | 445.00 | 446.25 | 446.25 | 18,088 |
| 04 Mar 2024 | 444.25 | 452.00 | 443.50 | 450.25 | 450.25 | 24,252 |
| 01 Mar 2024 | 449.75 | 451.75 | 442.75 | 445.25 | 445.25 | 24,849 |
| 29 Feb 2024 | 450.75 | 452.50 | 445.75 | 450.25 | 450.25 | 21,782 |
| 28 Feb 2024 | 446.50 | 451.25 | 444.75 | 450.00 | 450.00 | 16,183 |
| 27 Feb 2024 | 442.75 | 448.75 | 442.50 | 446.50 | 446.50 | 30,266 |
| 26 Feb 2024 | 435.50 | 443.75 | 432.00 | 443.25 | 443.25 | 26,605 |
| 23 Feb 2024 | 439.50 | 442.75 | 433.25 | 435.25 | 435.25 | 28,245 |
| 22 Feb 2024 | 442.50 | 448.00 | 438.00 | 439.75 | 439.75 | 32,277 |
| 21 Feb 2024 | 450.00 | 451.00 | 442.50 | 443.75 | 443.75 | 26,616 |
| 20 Feb 2024 | 445.50 | 451.50 | 445.50 | 450.75 | 450.75 | 17,293 |
| 16 Feb 2024 | 445.25 | 448.50 | 444.25 | 447.00 | 447.00 | 29,115 |
| 15 Feb 2024 | 453.00 | 453.50 | 445.00 | 445.50 | 445.50 | 24,725 |
| 14 Feb 2024 | 458.50 | 459.00 | 451.50 | 453.25 | 453.25 | 19,257 |
| 13 Feb 2024 | 458.50 | 461.25 | 457.00 | 458.75 | 458.75 | 13,756 |
| 12 Feb 2024 | 458.00 | 460.75 | 457.50 | 458.75 | 458.75 | 12,450 |
| 09 Feb 2024 | 463.00 | 463.75 | 457.00 | 457.75 | 457.75 | 22,171 |
| 08 Feb 2024 | 463.25 | 464.50 | 458.50 | 461.75 | 461.75 | 18,678 |
| 07 Feb 2024 | 467.50 | 467.75 | 462.50 | 463.25 | 463.25 | 22,809 |
| 06 Feb 2024 | 468.50 | 471.00 | 467.00 | 467.75 | 467.75 | 16,886 |
| 05 Feb 2024 | 468.25 | 470.50 | 466.50 | 468.50 | 468.50 | 16,010 |
| 02 Feb 2024 | 470.00 | 471.50 | 467.00 | 468.50 | 468.50 | 18,894 |
| 01 Feb 2024 | 471.50 | 471.50 | 467.25 | 471.00 | 471.00 | 13,563 |
| 31 Jan 2024 | 472.00 | 472.25 | 468.25 | 471.50 | 471.50 | 11,136 |
| 30 Jan 2024 | 465.50 | 472.50 | 463.25 | 472.00 | 472.00 | 15,023 |
| 29 Jan 2024 | 469.00 | 469.50 | 462.50 | 465.75 | 465.75 | 13,504 |
| 26 Jan 2024 | 473.50 | 473.50 | 468.00 | 468.50 | 468.50 | 13,211 |
| 25 Jan 2024 | 474.75 | 475.50 | 469.75 | 473.50 | 473.50 | 13,214 |
| 24 Jan 2024 | 470.50 | 475.25 | 469.50 | 475.25 | 475.25 | 10,969 |
| 23 Jan 2024 | 469.00 | 472.75 | 468.25 | 470.50 | 470.50 | 11,701 |
| 22 Jan 2024 | 468.75 | 470.50 | 467.25 | 469.25 | 469.25 | 7,682 |
| 19 Jan 2024 | 467.50 | 472.25 | 467.50 | 468.75 | 468.75 | 11,387 |
| 18 Jan 2024 | 466.75 | 469.75 | 463.25 | 468.25 | 468.25 | 13,334 |
| 17 Jan 2024 | 470.00 | 473.00 | 466.50 | 467.75 | 467.75 | 12,293 |
| 16 Jan 2024 | 474.75 | 476.75 | 468.25 | 469.75 | 469.75 | 21,934 |
| 12 Jan 2024 | 482.00 | 483.75 | 469.00 | 474.25 | 474.25 | 41,816 |
| 11 Jan 2024 | 484.00 | 486.25 | 480.50 | 483.00 | 483.00 | 15,859 |
| 10 Jan 2024 | 485.00 | 486.25 | 481.25 | 485.00 | 485.00 | 12,969 |
| 09 Jan 2024 | 481.50 | 485.75 | 478.75 | 485.75 | 485.75 | 15,014 |
| 08 Jan 2024 | 487.00 | 488.00 | 478.75 | 482.00 | 482.00 | 15,638 |
| 05 Jan 2024 | 491.25 | 492.50 | 486.00 | 486.75 | 486.75 | 12,781 |
| 04 Jan 2024 | 490.25 | 493.50 | 489.25 | 491.75 | 491.75 | 8,376 |
| 03 Jan 2024 | 492.00 | 492.75 | 490.00 | 491.25 | 491.25 | 14,748 |
| 02 Jan 2024 | 496.75 | 496.75 | 490.00 | 491.50 | 491.50 | 10,373 |
| 29 Dec 2023 | 497.75 | 499.25 | 496.75 | 497.00 | 497.00 | 5,726 |
| 28 Dec 2023 | 500.00 | 502.25 | 497.75 | 498.50 | 498.50 | 5,860 |
| 27 Dec 2023 | 503.00 | 503.50 | 498.50 | 500.25 | 500.25 | 7,182 |
| 26 Dec 2023 | 498.00 | 504.00 | 496.50 | 503.50 | 503.50 | 6,253 |
| 22 Dec 2023 | 497.50 | 498.75 | 495.75 | 498.25 | 498.25 | 5,859 |
| 21 Dec 2023 | 495.00 | 498.75 | 494.75 | 497.50 | 497.50 | 8,780 |
| 20 Dec 2023 | 496.50 | 499.00 | 493.75 | 495.00 | 495.00 | 9,298 |
| 19 Dec 2023 | 500.50 | 502.50 | 496.00 | 496.50 | 496.50 | 8,202 |
| 18 Dec 2023 | 505.25 | 505.50 | 499.75 | 501.50 | 501.50 | 9,932 |
| 15 Dec 2023 | 501.25 | 506.25 | 501.25 | 505.50 | 505.50 | 10,387 |
| 14 Dec 2023 | 502.25 | 505.75 | 501.50 | 501.75 | 501.75 | 8,223 |
| 13 Dec 2023 | 505.00 | 506.00 | 500.75 | 501.75 | 501.75 | 10,521 |
| 12 Dec 2023 | 504.75 | 508.50 | 504.75 | 506.00 | 506.00 | 7,210 |
| 11 Dec 2023 | 508.00 | 508.75 | 502.75 | 504.75 | 504.75 | 11,564 |
| 08 Dec 2023 | 508.00 | 511.25 | 505.75 | 507.50 | 507.50 | 10,125 |
| *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.