Corn Futures - May 24 (Cc3)

CME


Symbol	Exchange	Currency
ZC	Derived	USD	Real-time
DCCc1	DCE	CNY	Delayed
CCMc1	BM&FBovespa	BRL	Delayed
EMAc1	Paris	EUR	Delayed
JCRc1	TOCOM	JPY	Delayed
Cc1	CME	USD	Delayed
Cc2	CME	USD	Delayed
Cc3	CME	USD	Delayed
CCMc2	BM&FBovespa	BRL	Delayed
CCMc3	BM&FBovespa	BRL	Delayed
Cc4	CME	USD	Delayed
Cc5	CME	USD	Delayed
Cc7	CME	USD	Delayed

Currency in USD

Disclaimer

508.25

+1.50

(+0.30%)

Delayed Data10:10:10

Day's Range

504.75

509.50

52 wk Range

481.00

712.00

1-Year Change

-24.5%

Settlement Day

05/14/2024

US Corn Futures Historical Data

Get free historical data for US Corn Futures. You'll find the closing price, open, high, low, change and %change of the US Corn Futures 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.

Time Frame

Daily

Download Data

08/28/2023 - 09/28/2023

Date	Price	Open	High	Low	Vol.	Change %
09/28/2023	508.00	507.50	509.50	504.75	3.58K	+0.25%
09/27/2023	506.75	502.75	509.25	502.50	13.43K	+0.80%
09/26/2023	502.75	504.00	506.00	499.75	11.98K	-0.30%
09/25/2023	504.25	500.00	505.25	497.25	13.19K	+0.65%
09/22/2023	501.00	498.75	502.00	497.75	11.91K	+0.50%
09/21/2023	498.50	504.75	505.75	497.50	13.65K	-1.38%
09/20/2023	505.50	498.00	506.25	497.25	26.74K	+1.30%
09/19/2023	499.00	494.25	499.50	491.00	24.63K	+0.91%
09/18/2023	494.50	497.50	501.00	492.50	18.66K	-0.90%
09/15/2023	499.00	502.50	505.50	497.75	17.36K	+0.91%
09/14/2023	494.50	495.75	498.50	492.25	39.42K	-0.35%
09/13/2023	496.25	491.00	496.75	489.00	59.71K	+1.07%
09/12/2023	491.00	500.00	501.25	488.25	51.28K	-1.85%
09/11/2023	500.25	497.50	501.25	495.75	52.67K	+0.45%
09/08/2023	498.00	500.00	502.25	496.00	39.03K	-0.40%
09/07/2023	500.00	500.00	502.50	497.50	47.79K	0.00%
09/06/2023	500.00	502.75	504.75	497.75	34.46K	-0.20%
09/05/2023	501.00	497.00	503.25	493.75	44.07K	+0.91%
09/01/2023	496.50	494.00	500.25	493.50	40.53K	+0.51%
08/31/2023	494.00	497.00	501.50	492.50	42.28K	-0.60%
08/30/2023	497.00	501.75	506.75	495.25	48.50K	-0.95%
08/29/2023	501.75	508.50	514.00	500.50	40.35K	-1.81%
08/28/2023	511.00	508.75	512.00	504.25	23.89K	+1.64%

Highest

514.00

Change %

1.04

Average

500.02

Difference

25.75

Lowest

488.25

Markets

US 30

33,613.60

+63.3

+0.19%

US 500

4,281.10

+6.6

+0.15%

Dow Jones

33,609.98

+59.71

+0.18%

S&P 500

4,279.12

+4.61

+0.11%

Nasdaq

13,076.75

-16.09

-0.12%

S&P 500 VIX

18.32

+0.10

+0.55%

Dollar Index

105.972

-0.394

-0.37%

Market Movers

Name	Last	Chg. %	Vol.
TSLA	240.65	+0.06%	26.96M
AMZN	123.99	-1.58%	17.08M
AMD	100.90	+2.89%	15.61M
AAPL	169.29	-0.67%	13.79M
NVDA	426.80	+0.50%	11.01M
ANGJ	31,203.00	-2.06%	1.43M
BRKa	543,375.00	+0.16%	3.97K

Name	Last	Chg. %	Vol.
ALB	167.39	+2.93%	475.98K
HPE	17.68	+3.54%	2.23M
SYK	274.19	+3.16%	452.94K
AMD	100.90	+2.89%	15.61M
ZBH	113.62	+2.80%	444.25K
DXCM	94.42	+2.53%	1.28M
PODD	165.37	+2.27%	303.95K

Name	Last	Chg. %	Vol.
KMX	72.20	-9.40%	4.10M
WDAY	208.48	-9.67%	4.03M
ACN	297.88	-5.25%	990.95K
MU	65.13	-4.52%	14.88M
JCI	52.53	-3.68%	2.45M
JD	28.14	-2.78%	3.63M
WY	30.38	-2.11%	1.16M

US Corn Futures Discussions

Is someone stop crying?
0
Show previous replies (2)
- better wait to celebrate cant face hedge funds sell off gap 520 better close any long lol
  0
- Maks Marsi think the squeeze can fill this gap, of course squeezes getting shorted again
  0
- cant see any chances of glory for commodities bulls with US$ back surgin up
  0
Someone once said, complaining doesn't help. Well, since i'm crying like a baby the price goes up.
0
Show previous replies (6)
- You like to buy high and sell higher? Are you a momemtum trader? We longs here are swing traders and holding for weeks / months.
  0
- if ever will reach gap 525 corn would close long on corn and wait for much lower prices….back to deflationary times next year
  0
- I don't have any corn, but I have friends that do. I trade oil stocks but if corn rallies it usually drives oil up with it. I watch the corn inventory to see where it's going. I am trading kos, ampy, and sbow right now. my friend is holding dec contract corn at 5.25 I think. probably trying to break even at this point.
  0
Corn has my attention to move higher unless yesterday's lows are broken.
2
World is full of corn but apart unaware animals mankind wont use it anymore even for corn flakes….back below 300$ lol
1
- no
  0
- i hope first in a bounce up to 520 but unfortunately thats the way….ultrabearish maintrend
  0
- even if gap 525 already substantially filled so it would be a miracle to get out of the mud lol
  0
$4.25 dec
1
- 99% downside?
  0
- Crim Jameri think corn bounces at $4.25
  0
https://www.agriculture.com/corn-condition-drops-1-percent-7968294
0
Show previous replies (7)
- I bought on 08.01. hoping the support will hold. Almost 2 month now. Maybe need to reduce the position and take partial losses.
  0
- Rubbing Handsand yours?
  0
- China bought cheap 🌽 from Brazil....no more US 🌽 to China.
  0
super trend
0
Show previous replies (3)
- lol
  0
- rule here is just sell like wheat? maks
  0
- same as wheat here gap 520 is a sell lol
  0
us corn crop now downgraded lower than last year now. they crashed this by preaching about a bumper crop which didn't materialize and now they pretend nobody needs corn. Try not eating and tell me how that goes.
0
Show previous replies (4)
- https://www.ers.usda.gov/topics/crops/corn-and-other-feed-grains/market-outlook/
  0
- this other link I posted by USDA talk about how they forecast demand to be lower. what happens if demand remains at current levels? they pretend people are going to simply use less. if that doesn't materialize we could see higher prices.
  0
- I'm bagjolding this since a month, small loss but keep holding
  0
Putin says no grain deal until west meets obligations // THE GUARDIAN
0
- Corn is less affected than wheat about it… so also here bullish euphoria could drive it to a +10% nothin major for awhile
  0
Lets save bears 🐨🐨🐨🐨 🐨🐨🐨 🙏
0

Popular Searches

Please try another search

Corn Futures - May 24 (Cc3)

US Corn Futures Historical Data