U.S. markets closed

Corn Futures,Jul-2022 (ZC=F)

CBOT - CBOT Precio retrasado. Divisa en USX.
Añadir a la lista de seguimiento
786.00+7.25 (+0.93%)
A partir del 02:19PM EDT. Mercado abierto.
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USX
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
23 may 2022780.25788.00774.50786.00786.0072,846
20 may 2022781.25782.00774.50778.75778.75106,424
19 may 2022782.00789.75773.25783.25783.25106,424
18 may 2022800.75802.25778.00781.50781.50120,123
17 may 2022808.00809.25797.25800.75800.7598,317
16 may 2022795.00810.25792.75809.50809.50138,859
13 may 2022808.00808.00794.50794.50794.50113,807
12 may 2022802.50814.00798.75813.50813.50911
11 may 2022788.00802.75788.00802.25802.25653
10 may 2022787.50790.75782.50786.50786.50597
09 may 2022792.25792.25782.00784.50784.50745
06 may 2022800.00800.00784.25792.25792.251,248
05 may 2022799.75804.75796.00803.75803.75410
04 may 2022801.00808.75796.00798.50798.501,267
03 may 2022817.50822.00799.75800.75800.752,214
02 may 2022811.50814.00798.00813.00813.002,848
29 abr 2022816.25827.00814.00818.25818.2511,143
28 abr 2022816.25823.50811.00816.00816.0047,633
27 abr 2022802.75820.25797.50815.50815.5070,673
26 abr 2022800.25812.25795.00803.25803.2585,308
25 abr 2022796.75802.00784.75800.25800.25114,116
22 abr 2022798.75807.50783.50793.00793.00140,795
21 abr 2022814.00814.25797.50799.25799.25111,004
20 abr 2022803.50816.50796.75815.75815.75128,911
19 abr 2022813.25819.75799.75804.00804.00133,531
18 abr 2022791.00816.75790.25813.25813.25114,979
14 abr 2022783.50793.00781.00790.25790.25108,878
13 abr 2022775.00786.25767.25783.50783.50182,922
12 abr 2022765.50779.00765.00776.25776.25154,266
11 abr 2022767.00778.00762.00764.50764.50170,234
08 abr 2022757.00773.00752.75768.75768.75170,872
07 abr 2022755.75759.25748.50757.75757.75149,456
06 abr 2022759.75761.50750.25756.50756.50110,915
05 abr 2022750.75768.00749.25759.75759.75123,890
04 abr 2022737.00752.25734.75750.50750.50112,649
01 abr 2022748.50751.50730.25735.00735.00155,927
31 mar 2022739.25770.00732.50748.75748.75173,737
30 mar 2022727.00748.75726.75738.00738.00109,719
29 mar 2022746.25747.50713.50726.25726.25180,171
28 mar 2022749.00750.25740.50748.50748.5089,177
25 mar 2022748.50755.25742.50754.00754.0073,846
24 mar 2022757.00762.50745.00748.25748.25100,951
23 mar 2022752.25770.50749.00757.75757.75112,399
22 mar 2022756.75761.00744.00753.00753.00104,191
21 mar 2022746.50765.00743.00756.25756.2593,775
18 mar 2022753.75755.00736.50741.75741.7584,411
17 mar 2022730.00757.50728.50754.50754.5090,267
16 mar 2022756.75757.00726.75730.00730.00106,537
15 mar 2022745.25759.00736.00758.00758.0089,348
14 mar 2022745.00752.00725.50728.25728.25104,100
11 mar 2022758.00768.50755.00764.50764.50233
10 mar 2022738.50768.00738.50757.75757.7574
09 mar 2022756.25757.25734.00735.00735.00188
08 mar 2022747.50759.00724.00754.50754.50547
07 mar 2022782.75782.75742.75749.25749.251,309
04 mar 2022761.75800.00741.00756.50756.502,186
03 mar 2022745.00778.50745.00751.25751.253,447
02 mar 2022741.75760.00723.00739.00739.003,350
01 mar 2022699.75744.25699.75739.75739.757,258
28 feb 2022688.00704.75679.00697.50697.5015,651
25 feb 2022696.75707.00657.00659.50659.5094,802
24 feb 2022683.50718.75682.00695.00695.00161,611
23 feb 2022674.00685.00669.25683.75683.75154,730
22 feb 2022657.75676.75657.75674.75674.75168,824
18 feb 2022648.50658.00647.00654.25654.25154,047
17 feb 2022645.50652.00642.75650.00650.00121,279
16 feb 2022637.75647.75636.25647.00647.00126,554
15 feb 2022655.00655.50635.50638.00638.00177,958
14 feb 2022651.25656.75642.50655.75655.75144,923
11 feb 2022641.00657.75637.75651.00651.00243,969
10 feb 2022646.00662.75638.75641.75641.75372,991
09 feb 2022632.25647.75630.50646.75646.75320,406
08 feb 2022636.50636.75627.25632.25632.25200,583
07 feb 2022628.75636.75624.75635.25635.25232,607
04 feb 2022618.50623.25613.25620.50620.50181,430
03 feb 2022622.50624.25610.25616.75616.75215,871
02 feb 2022634.50640.75616.75622.50622.50275,662
01 feb 2022626.00639.50624.50634.75634.75196,298
31 ene 2022635.75642.50622.50626.00626.00243,891
28 ene 2022623.25637.25623.00636.00636.00188,658
27 ene 2022625.00627.75621.25625.25625.25151,696
26 ene 2022619.00627.75615.00627.00627.00172,723
25 ene 2022620.00631.00618.50620.00620.00298,396
24 ene 2022617.50621.50609.25621.00621.00194,809
21 ene 2022607.50618.50604.25616.25616.25187,471
20 ene 2022609.00614.25606.25611.00611.00127,683
19 ene 2022600.00614.50600.00610.50610.50179,943
18 ene 2022592.75600.75588.25599.50599.50141,742
14 ene 2022587.50598.25585.25596.25596.25140,634
13 ene 2022599.00599.75585.25587.50587.50186,546
12 ene 2022601.00604.00591.00599.00599.00181,633
11 ene 2022599.75604.75598.00601.00601.00128,305
10 ene 2022605.25608.00596.25599.75599.75135,265
07 ene 2022605.25608.25599.00606.75606.75140,371
06 ene 2022601.25605.75596.00603.75603.75151,442
05 ene 2022608.50609.75601.25602.25602.25148,499
04 ene 2022591.75611.25591.50609.50609.50210,268
03 ene 2022599.00603.50584.75589.25589.25146,023
31 dic 2021595.75599.25592.50593.25593.2569,868
30 dic 2021605.50606.00592.75596.00596.00122,776
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...