Corn Historical Price
Date |
Open |
High |
Low |
Close |
Volume |
OI |
2020-04-21 |
2.792 |
2.857 |
2.727 |
2.81 |
407,542 |
1,474,765 |
2020-04-20 |
2.922 |
2.931 |
2.849 |
2.857 |
270,502 |
1,461,476 |
2020-04-17 |
2.924 |
2.967 |
2.921 |
2.937 |
343,860 |
1,457,208 |
2020-04-16 |
2.899 |
2.939 |
2.887 |
2.909 |
425,129 |
1,452,038 |
2020-04-14 |
3.02 |
3.025 |
2.968 |
2.972 |
336,031 |
1,441,515 |
2020-04-13 |
2.993 |
3.03 |
2.975 |
3.025 |
387,780 |
1,425,276 |
2020-04-09 |
3.03 |
3.043 |
2.988 |
3.027 |
353,923 |
1,431,184 |
2020-04-08 |
3.048 |
3.048 |
2.991 |
3.007 |
344,881 |
1,430,281 |
2020-04-07 |
3.027 |
3.061 |
3.023 |
3.023 |
252,949 |
1,429,676 |
2020-04-06 |
3.011 |
3.011 |
2.961 |
2.984 |
361,270 |
1,424,722 |
2020-04-03 |
3.062 |
3.067 |
2.972 |
2.999 |
356,459 |
1,419,685 |
2020-04-02 |
3.052 |
3.119 |
3.022 |
3.027 |
392,823 |
1,410,902 |
2020-04-01 |
3.044 |
3.067 |
3.034 |
3.039 |
488,559 |
1,389,346 |
2020-03-31 |
3.112 |
3.134 |
3.042 |
3.114 |
226,989 |
1,378,265 |
2020-03-30 |
3.131 |
3.136 |
3.106 |
3.119 |
237,275 |
1,369,855 |
2020-03-27 |
3.189 |
3.216 |
3.137 |
3.167 |
246,700 |
1,374,327 |
2020-03-26 |
3.193 |
3.212 |
3.16 |
3.204 |
249,451 |
1,374,735 |
2020-03-25 |
3.252 |
3.263 |
3.192 |
3.213 |
262,473 |
1,382,708 |
2020-03-24 |
3.164 |
3.257 |
3.137 |
3.22 |
232,903 |
1,398,077 |
2020-03-23 |
3.18 |
3.207 |
3.167 |
3.192 |
418,571 |
1,403,100 |
2020-03-20 |
3.305 |
3.33 |
3.183 |
3.195 |
491,967 |
1,409,138 |
2020-03-19 |
3.192 |
3.322 |
3.182 |
3.217 |
611,371 |
1,439,449 |
2020-03-18 |
3.186 |
3.228 |
3.115 |
3.135 |
492,031 |
1,440,256 |
2020-03-17 |
3.414 |
3.424 |
3.266 |
3.266 |
416,531 |
1,435,203 |
2020-03-16 |
3.454 |
3.458 |
3.4 |
3.407 |
391,336 |
1,450,294 |
2020-03-13 |
3.567 |
3.58 |
3.515 |
3.522 |
397,588 |
1,456,349 |
2020-03-12 |
3.554 |
3.569 |
3.52 |
3.527 |
233,110 |
1,467,673 |
2020-03-11 |
3.631 |
3.646 |
3.595 |
3.617 |
277,559 |
1,470,043 |
2020-03-10 |
3.64 |
3.671 |
3.623 |
3.648 |
462,337 |
1,480,776 |
2020-03-09 |
3.555 |
3.626 |
3.548 |
3.6 |
344,827 |
1,478,121 |
More Historical Corn Futures Prices