US Corn Futures - Jul 13 (ZCN3)

Real-time CFD
 
Get free historical data for US Corn. You'll find the closing price, open, high, low, change and %change of the US Corn for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.
Add to a Portfolio  
662.13 +0.53    (+0.08%)
  15:42:23 GMT - Real-time CFD Data. Currency in USD ( Disclaimer )
Type: Commodity
Group: Agriculture
Unit: 1 Bushel
  • Prev. Close: 661.60
  • Open: 660.50
  • Day's Range: 655.63 - 662.38

US Corn Historical Data

  Historical Data
Date Range:
04/24/2013 - 05/24/2013
 
 

Results

 
Date Last Open High Low Change %
May 24, 2013 662.12 660.50 662.38 655.62 0.00%
May 23, 2013 662.12 657.62 669.62 653.12 0.53%
May 22, 2013 658.62 640.38 659.12 637.62 3.13%
May 21, 2013 638.62 644.88 646.88 632.62 -1.73%
May 20, 2013 649.88 651.62 660.38 642.88 -0.50%
May 17, 2013 653.12 641.88 655.88 638.38 1.73%
May 16, 2013 642.00 650.12 651.88 640.38 -1.33%
May 15, 2013 650.62 652.00 659.62 645.12 -0.34%
May 14, 2013 652.88 654.50 657.62 646.62 -0.55%
May 13, 2013 656.50 633.38 660.62 633.38 3.10%
May 10, 2013 636.75 646.88 648.38 625.12 -1.64%
May 09, 2013 647.38 632.88 652.12 629.00 2.21%
May 08, 2013 633.38 639.38 642.88 627.12 -0.98%
May 07, 2013 639.62 639.25 645.62 633.88 0.49%
May 06, 2013 636.50 650.00 651.88 633.38 -3.80%
May 03, 2013 661.62 660.50 666.88 657.88 -0.06%
May 02, 2013 662.00 645.50 662.38 645.12 2.40%
May 01, 2013 646.50 646.88 652.38 639.62 -0.37%
Apr 30, 2013 648.88 660.62 668.88 647.88 -1.67%
Apr 29, 2013 659.88 625.62 659.88 625.62 2.48%
Apr 26, 2013 643.88 644.75 644.75 638.62 -0.23%
Apr 25, 2013 645.38 639.38 646.75 639.38 1.02%
Apr 24, 2013 638.88 639.12 644.75 636.12 0.00%
Highest: 669.62 Lowest: 625.12 Difference: 44.50 Average: 649.01 Change %: 3.64

Add a Comment

Comment Guidelines
 

Comment Guidelines

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind: 

  • Enrich the conversation
  • Stay focused and on track. Only post material that’s relevant to the topic being discussed.
  • Be respectful. Even negative opinions can be framed positively and diplomatically.
  •  Use standard writing style. Include punctuation and upper and lower cases.
  • NOTE: Spam and/or promotional messages and links within a comment will be removed
  • Avoid profanity, slander or personal attacks directed at an author or another user.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

 
Latest US Corn Comments  
Jason Day
Jason Day   Apr 01, 2013 10:15AM GMT
The gap down is very bearish however will it not have to be filled to continue to go down?
  Reply
Richard Teoh
Richard Teoh   Mar 28, 2013 06:40PM GMT
i stuck at corn ...what will happened on monday?
  Reply
Abhishek m r
Abhishek m r   Mar 23, 2013 05:15PM GMT
BEST BUY & SUPP @ 719 ACTUAL RESIS & BEST SELL LEVEL @ 725.15 A BREAK ABOVE 731.45 UPSIDE TGT IS @ 744 - 750 , HOWEVER A CRACK BELOW 712 DOWNSIDE TGT IS @ 701 - 695 LTP - 726.12 TREND : DAILY - FIRM BEARISH WEEKLY - FIRM BULLISH STRATEGY : SELL EARLY WEEK ON ALL RISES ABVE 725 - 730 FOR TGT 719 BUY MID WEEK BETWEEN 719 - 713 (IF GET) FOR TGT 744 - 750 INTACT !
  Reply
Show more comments
 
 Post
 
 

Successfully Reported

Thank you. This comment has been flagged for a moderator.
_touchLoadingMsg
 
 
Disclaimer: Fusion Media would like to remind you that the data contained in this website is not necessarily real-time nor accurate. All CFDs (stocks, indexes, futures) and Forex prices are not provided by exchanges but rather by market makers, and so prices may not be accurate and may differ from the actual market price, meaning prices are indicative and not appropriate for trading purposes. Therefore Fusion Media doesn`t bear any responsibility for any trading losses you might incur as a result of using this data .

Fusion Media or anyone involved with Fusion Media will not accept any liability for loss or damage as a result of reliance on the information including data, quotes, charts and buy/sell signals contained within this website. Please be fully informed regarding the risks and costs associated with trading the financial markets, it is one of the riskiest investment forms possible.
CFDs Quotes
 SPX 500 Futures1,642.95-7.05-0.43%  
 NQ 100 Futures2,980.70-11.55-0.39%  
 US 3015,262.50-32.00-0.21%  
 DAX8,306.50-45.48-0.54%  
 FTSE 1006,653.80-42.99-0.64%  
 Japan 22514,568.00+84.02+0.58%  
 US Dollar Index83.74-0.05-0.06%  
CFDs Quotes
 Gold1,386.75-5.05-0.36%  
 Silver22.500-0.008-0.04%  
 Copper3.305+0.001+0.02%  
 Crude Oil93.75-0.50-0.53%  
 Natural Gas4.235-0.026-0.62%  
 US Cotton No.281.12-0.66-0.81%  
 US Coffee C128.43-2.45-1.87%  
 
 EUR/USD1.2916-0.0017-0.14%  
 GBP/USD1.5118+0.0010+0.07%  
 USD/JPY100.97-1.04-1.02%  
 USD/CHF0.9626-0.0062-0.65%  
 AUD/USD0.9673-0.0075-0.77%  
 USD/CAD1.0325+0.0021+0.21%  
 EUR/GBP0.8544-0.0017-0.19%  
CFDs Quotes
 Euro Bund144.57+0.04+0.03%  
 Euro BTP114.41-0.95-0.83%  
 Euro BOBL126.346-0.015-0.01%  
 UK Gilt117.77+0.26+0.22%  
 US 2 YR T-Note110.240.000.00%  
 US 10 YR T-Note131.40+0.11+0.08%  
 US 30 YR T-Bond143.43+0.36+0.25%  
 NamePriceChg.Chg. % 
 US Corn662.13+0.53+0.08% 
 Clear all recent quotes
Connect to Investing.com
 
 Continue to Investing.com