Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Corn Futures,Mar-2022 (ZC=F)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
586.50+9.50 (+1.65%)
At close: 02:18PM EST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
Dec 03, 2021576.25588.75576.25586.00586.006,237
Dec 02, 2021571.25583.00570.00577.00577.006,237
Dec 01, 2021568.00576.00567.00572.00572.006,270
Nov 30, 2021581.00582.00562.00567.00567.0024,986
Nov 29, 2021586.00588.25576.50581.00581.00158,234
Nov 28, 2021------
Nov 26, 2021------
Nov 25, 2021------
Nov 24, 2021580.25589.00575.50579.75579.75265,928
Nov 23, 2021576.25581.00572.50580.50580.50179,297
Nov 22, 2021570.50579.00569.75576.75576.75172,298
Nov 21, 2021------
Nov 19, 2021573.00576.00568.00570.75570.75130,524
Nov 18, 2021575.00583.00572.00573.00573.00171,416
Nov 17, 2021570.75584.00570.00575.25575.25185,381
Nov 16, 2021576.00577.50570.00571.00571.00137,344
Nov 15, 2021576.25578.75569.75576.50576.50128,056
Nov 14, 2021------
Nov 12, 2021569.25582.00566.75577.25577.25163,539
Nov 11, 2021567.75579.00566.00569.50569.50264,523
Nov 10, 2021555.50571.75555.00569.25569.25209,267
Nov 09, 2021551.00564.00547.75554.75554.75246,899
Nov 08, 2021552.00554.75549.50551.50551.50166,976
Nov 06, 2021------
Nov 04, 2021560.00562.75552.25553.00553.00192,123
Nov 03, 2021563.75569.75556.50559.25559.25149,483
Nov 02, 2021572.00573.25563.00564.00564.00149,892
Nov 01, 2021578.25586.00572.00573.00573.00174,067
Oct 31, 2021568.00582.00565.25579.00579.00197,409
Oct 30, 2021------
Oct 28, 2021562.50569.25558.75568.25568.25135,195
Oct 27, 2021556.50568.75554.00562.75562.75164,258
Oct 26, 2021542.50563.25539.50557.25557.25241,141
Oct 25, 2021538.00547.25533.00543.50543.50146,995
Oct 24, 2021537.00542.00535.00538.00538.00107,050
Oct 23, 2021------
Oct 21, 2021533.00540.00532.00538.00538.00109,345
Oct 20, 2021539.00540.00530.75532.25532.25119,388
Oct 19, 2021530.00540.00528.50539.25539.25129,884
Oct 18, 2021532.00537.00529.50530.25530.25119,081
Oct 17, 2021525.75533.75523.00532.75532.75119,583
Oct 16, 2021------
Oct 14, 2021516.25528.50514.25525.75525.75130,243
Oct 13, 2021512.25518.25511.00516.75516.75140,335
Oct 12, 2021523.00525.25506.75512.25512.25203,330
Oct 11, 2021532.75533.00519.25522.50522.50196,596
Oct 10, 2021530.00534.00528.75533.00533.00104,166
Oct 09, 2021------
Oct 07, 2021533.25538.75530.00530.50530.5095,481
Oct 06, 2021532.75535.25527.50534.00534.00104,997
Oct 05, 2021537.00544.75531.50532.25532.25126,943
Oct 04, 2021540.00543.00535.25537.50537.50119,598
Oct 03, 2021540.00547.50536.00540.75540.75132,923
Oct 02, 2021------
Sep 30, 2021536.75545.25532.00541.50541.50135,599
Sep 29, 2021539.00548.50527.25536.75536.75222,135
Sep 28, 2021533.50541.00533.50539.00539.00107,220
Sep 27, 2021538.75541.75532.00532.50532.50125,830
Sep 26, 2021524.75540.00524.00539.50539.50144,946
Sep 25, 2021------
Sep 23, 2021528.50528.75524.00526.75526.7593,098
Sep 22, 2021524.50531.00520.25529.25529.2595,990
Sep 21, 2021517.00526.25516.00525.50525.50112,326
Sep 20, 2021522.00522.75512.75517.00517.00119,145
Sep 19, 2021527.00527.00515.25521.75521.75125,356
Sep 18, 2021------
Sep 16, 2021529.00530.50521.75527.25527.25109,533
Sep 15, 2021533.50537.50528.00529.50529.50118,905
Sep 14, 2021520.75534.50520.50533.50533.50152,827
Sep 13, 2021497.00503.00497.00503.00503.00114,271
Sep 12, 2021503.50503.50493.00496.75496.75313
Sep 11, 2021------
Sep 09, 2021499.00505.00487.75502.75502.75370
Sep 08, 2021498.50500.00494.50496.00496.00164
Sep 07, 2021497.50504.00495.00498.25498.25451
Sep 06, 2021509.00509.00495.75495.75495.75734
Sep 04, 2021------
Sep 02, 2021516.75518.25506.75508.00508.00967
Sep 01, 2021515.50521.00510.00516.25516.251,319
Aug 31, 2021534.00535.00514.25515.50515.505,192
Aug 30, 2021540.00542.00524.00534.00534.008,135
Aug 29, 2021557.25560.00531.50540.25540.2573,569
Aug 28, 2021------
Aug 26, 2021553.00558.75548.75558.00558.00107,357
Aug 25, 2021550.00555.75548.00552.75552.7573,859
Aug 24, 2021544.50555.00541.25551.25551.2580,083
Aug 23, 2021539.50546.50537.00544.50544.5082,653
Aug 22, 2021536.00544.25531.50538.00538.0050,271
Aug 21, 2021------
Aug 19, 2021550.25554.25533.25538.75538.7583,003
Aug 18, 2021560.50560.50546.75550.00550.0090,493
Aug 17, 2021559.00563.50556.50561.75561.7564,048
Aug 16, 2021567.50569.50556.25558.25558.2567,739
Aug 15, 2021568.25572.00561.00564.75564.7560,693
Aug 14, 2021------
Aug 12, 2021566.75575.00559.00568.25568.2597,466
Aug 11, 2021554.75589.50548.50567.00567.00247,372
Aug 10, 2021548.75558.50548.25556.25556.25184,260
Aug 09, 2021548.50550.25544.00549.25549.25143,634
Aug 08, 2021554.00556.00547.00550.25550.25144,339
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement