Italia markets close in 2 hours 37 minutes

Corn Futures,Jul-2024 (ZC=F)

CBOT - CBOT Prezzo differito. Valuta in USX.
Aggiungi a watchlist
460,00-2,50 (-0,54%)
In data: 08:43AM EDT. Mercato aperto.
Periodo di tempo:
29 mag 2023 - 29 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
29 mag 2024462,50463,00459,00460,00460,0018.363
28 mag 2024467,00471,00460,00462,50462,50169.182
27 mag 2024------
24 mag 2024464,50466,75460,75464,75464,75169.182
23 mag 2024461,25467,25458,50464,00464,00166.864
22 mag 2024458,50463,25458,00461,25461,25175.899
21 mag 2024460,00461,25455,00458,00458,00168.069
20 mag 2024452,75463,50452,25460,50460,50185.086
17 mag 2024457,25460,50451,00452,50452,50217.848
16 mag 2024462,25465,25456,00457,00457,00200.532
15 mag 2024467,75473,25461,50462,50462,50222.335
14 mag 2024461,00461,00453,25453,75453,75246.243
13 mag 2024453,50461,50453,50458,50458,50317
10 mag 2024443,25455,75443,25455,75455,75316
09 mag 2024447,25447,50441,00442,75442,75573
08 mag 2024452,75452,75444,25445,50445,50634
07 mag 2024457,00459,50453,75453,75453,751.021
06 mag 2024447,00458,50444,50457,00457,001.907
03 mag 2024451,25458,50446,75447,00447,002.540
02 mag 2024442,75452,25442,50452,00452,002.944
01 mag 2024440,00444,25437,25443,25443,254.184
30 apr 2024439,25441,25437,00439,50439,5014.833
29 apr 2024440,00441,50435,00439,25439,25117.196
26 apr 2024441,00442,75439,00440,00440,00165.048
25 apr 2024437,75442,00436,00441,00441,00168.023
24 apr 2024442,75444,50437,25437,75437,75161.654
23 apr 2024439,25443,75438,50443,00443,00144.096
22 apr 2024432,25441,00431,00439,75439,75192.556
19 apr 2024427,25434,00426,75433,50433,50163.574
18 apr 2024429,50431,00426,25426,75426,75180.777
17 apr 2024431,00433,00429,50430,25430,25139.235
16 apr 2024431,25432,25428,50431,00431,00148.116
15 apr 2024434,50435,00430,25431,50431,50152.252
12 apr 2024428,25437,50427,00435,50435,50202.052
11 apr 2024434,00437,50427,50428,75428,75250.695
10 apr 2024431,00435,75430,75434,25434,25210.255
09 apr 2024435,00435,75429,75431,25431,25219.304
08 apr 2024433,75437,50431,50435,50435,50215.991
05 apr 2024435,00438,50432,25434,25434,25192.940
04 apr 2024432,25436,00429,75435,25435,25153.811
03 apr 2024428,25433,00425,75431,75431,75187.684
02 apr 2024435,75436,75424,50426,50426,50235.504
01 apr 2024441,75442,00432,25435,50435,50200.474
28 mar 2024426,75448,00426,00442,00442,00360.086
27 mar 2024432,00432,25426,25426,75426,75165.189
26 mar 2024437,25440,75432,00432,50432,50155.311
25 mar 2024439,00441,25437,00437,75437,75118.606
22 mar 2024440,25441,50436,00439,25439,25132.898
21 mar 2024439,00445,75437,50440,75440,75158.789
20 mar 2024439,00439,50435,50439,00439,00131.971
19 mar 2024436,50440,00435,00439,50439,50115.115
18 mar 2024437,00440,50434,00436,00436,00121.822
15 mar 2024433,75440,00431,75436,75436,75140.242
14 mar 2024426,00426,00422,50422,50422,50153.348
13 mar 2024430,00432,50426,50426,50426,5075
12 mar 2024425,00435,00424,75429,00429,00527
11 mar 2024421,75428,50419,75428,25428,25615
08 mar 2024424,25426,50420,50426,25426,25755
07 mar 2024418,25427,50418,25426,00426,001.645
06 mar 2024413,25418,00412,00418,00418,002.542
05 mar 2024417,25418,00412,50413,50413,501.544
04 mar 2024412,00420,75412,00417,50417,502.214
01 mar 2024415,50418,00409,25412,25412,253.475
29 feb 2024415,00418,75409,75415,75415,758.781
28 feb 2024408,25414,75406,50413,25413,25118.959
27 feb 2024406,50411,50406,25408,25408,25139.596
26 feb 2024399,75407,75394,50407,00407,00227.175
23 feb 2024406,00409,25398,50399,75399,75218.218
22 feb 2024410,00415,50404,25406,00406,00199.941
21 feb 2024418,50419,50410,00411,00411,00180.048
20 feb 2024416,25421,50414,75418,75418,75217.838
16 feb 2024417,50421,50415,00416,50416,50176.972
15 feb 2024424,00425,00417,25417,75417,75217.729
14 feb 2024430,75431,00422,25424,25424,25230.224
13 feb 2024430,25434,75428,75430,75430,75182.682
12 feb 2024430,25432,75427,75430,50430,50198.795
09 feb 2024433,00437,00428,25429,00429,00206.271
08 feb 2024434,50437,00429,75433,25433,25222.878
07 feb 2024438,50439,25432,75434,25434,25245.418
06 feb 2024442,75445,50438,25438,75438,75193.360
05 feb 2024442,75445,00439,50442,75442,75137.664
02 feb 2024446,50448,75442,00442,75442,75129.450
01 feb 2024448,00448,00443,50447,25447,25153.724
31 gen 2024447,25448,75443,25448,25448,25135.485
30 gen 2024439,75448,25436,50447,75447,75194.898
29 gen 2024446,25447,50437,50440,25440,25203.565
26 gen 2024451,00451,75445,50446,25446,25135.726
25 gen 2024451,50453,25447,50451,75451,75169.289
24 gen 2024446,50452,75446,25452,25452,25156.004
23 gen 2024445,75450,50444,00446,50446,50152.301
22 gen 2024445,50448,00444,00445,75445,75112.771
19 gen 2024443,50449,50443,00445,50445,50148.101
18 gen 2024442,00445,00436,75444,00444,00180.948
17 gen 2024443,50448,25440,00442,25442,25205.711
16 gen 2024447,75451,25442,00443,50443,50175.650
12 gen 2024457,00460,00441,00447,00447,00314.095
11 gen 2024459,00461,50455,75457,75457,75165.189
10 gen 2024459,00461,75454,50459,50459,50193.507
09 gen 2024454,75460,50451,75459,25459,25215.153
08 gen 2024461,00462,50452,00455,00455,00214.324
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...