Italia markets closed

Corn Futures,Dec-2020 (ZC=F)

CBOT - CBOT Prezzo differito. Valuta in USX.
Aggiungi a portafoglio
397,50-1,00 (-0,25%)
Al 2:19PM EDT. Mercato aperto.
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USX
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 ott 2020397,25400,00394,25398,50398,50279.411
29 ott 2020401,00404,25393,00398,50398,50279.411
28 ott 2020415,00415,25400,50401,50401,50320.256
27 ott 2020416,75422,25415,50416,00416,00207.081
26 ott 2020419,25419,75412,75417,75417,75206.162
25 ott 2020------
23 ott 2020415,00420,00414,00419,25419,25168.924
22 ott 2020413,75419,00410,75416,25416,25196.234
21 ott 2020408,25415,25407,75413,75413,75216.167
20 ott 2020404,25409,75403,50408,75408,75179.887
19 ott 2020401,75406,75400,75405,25405,25167.466
18 ott 2020------
16 ott 2020403,25409,00401,75402,00402,00226.808
15 ott 2020396,00404,25393,50403,75403,75245.381
14 ott 2020391,00397,50388,00396,50396,50183.507
13 ott 2020389,00392,75388,00391,25391,25130.273
12 ott 2020395,50399,25387,25389,00389,00193.542
11 ott 2020------
09 ott 2020387,00398,25386,50395,00395,00280.954
08 ott 2020389,00394,50386,50387,00387,00202.957
07 ott 2020384,50392,00384,00388,75388,75186.782
06 ott 2020378,50389,25378,50385,00385,00213.443
05 ott 2020378,75382,50377,75379,50379,50119.040
04 ott 2020------
02 ott 2020381,50383,25377,25379,75379,75164.090
01 ott 2020379,00385,50378,00382,75382,75216.356
30 set 2020364,25382,75362,00379,00379,00337.543
29 set 2020366,75367,75361,00364,75364,75137.617
28 set 2020364,25369,75360,50366,75366,75162.085
27 set 2020------
25 set 2020363,25367,50363,00365,25365,25130.065
24 set 2020368,00368,25363,00363,50363,50152.367
23 set 2020368,25370,25365,75368,50368,50122.193
22 set 2020369,75373,25365,75369,25369,25159.145
21 set 2020377,50378,25368,25369,75369,75209.548
20 set 2020------
18 set 2020374,25379,25373,25378,50378,50191.291
17 set 2020371,50377,25368,00375,25375,25235.205
16 set 2020365,50372,00361,75371,75371,75158.937
15 set 2020369,00369,50365,25366,00366,00133.018
14 set 2020366,75366,75357,50357,50357,50137.658
13 set 2020------
11 set 2020355,50366,00355,50365,00365,00675
10 set 2020349,75357,75349,75357,25357,25665
09 set 2020349,75351,25348,50350,00350,00112
08 set 2020348,00353,00346,00351,00351,00874
06 set 2020------
04 set 2020344,00349,00343,50347,25347,251.680
03 set 2020349,75350,00343,75344,50344,501.449
02 set 2020349,25350,50345,25349,75349,752.609
01 set 2020347,75350,00343,25349,50349,503.700
31 ago 2020348,75353,00346,00348,50348,5011.030
30 ago 2020------
28 ago 2020343,25347,75340,75346,00346,0094.064
27 ago 2020340,00344,75339,00344,25344,25123.788
26 ago 2020340,25341,25337,25340,50340,5089.216
25 ago 2020335,00341,50334,75340,75340,75147.003
24 ago 2020328,00332,50327,50331,75331,75126.824
23 ago 2020------
21 ago 2020324,75327,75324,25327,00327,00134.880
20 ago 2020324,25325,75320,75324,50324,5092.738
19 ago 2020326,00327,25323,50325,00325,0087.620
18 ago 2020330,00332,00325,75327,00327,00130.091
17 ago 2020327,00331,00326,50331,00331,00111.934
16 ago 2020------
14 ago 2020324,50325,25321,50324,50324,50160.379
13 ago 2020315,00327,50314,75325,25325,25317.363
12 ago 2020311,25315,00308,00314,50314,50209.796
11 ago 2020311,25315,00310,25311,50311,50170.713
10 ago 2020307,50311,75307,50310,50310,50167.514
09 ago 2020------
07 ago 2020311,00311,75307,25307,75307,75124.482
06 ago 2020310,50312,75309,50311,25311,25106.028
05 ago 2020309,00311,25309,00311,00311,00103.355
04 ago 2020316,50316,75308,25308,25308,25161.834
03 ago 2020315,00318,25315,00317,50317,5083.190
02 ago 2020------
31 lug 2020315,75317,50314,50316,00316,0077.056
30 lug 2020315,50319,25315,25315,75315,75120.454
29 lug 2020320,00321,50315,25315,50315,50136.660
28 lug 2020323,00323,50320,00320,00320,00110.739
27 lug 2020325,25327,50323,25325,00325,0096.017
26 lug 2020------
24 lug 2020328,00329,75325,50326,25326,25144.237
23 lug 2020327,25329,50325,00328,00328,0092.652
22 lug 2020323,00328,00322,25327,50327,50122.910
21 lug 2020327,75327,75322,00322,75322,75132.248
20 lug 2020333,00333,50326,00328,25328,25105.214
19 lug 2020------
17 lug 2020330,25334,75330,25333,00333,0083.693
16 lug 2020326,00333,25326,00330,25330,25109.531
15 lug 2020326,00328,75322,75326,25326,25101.702
14 lug 2020334,00336,50324,50334,75334,75112.416
13 lug 2020337,25337,25332,00334,00334,00437
12 lug 2020------
10 lug 2020350,25352,00340,00340,50340,50806
09 lug 2020349,00356,50348,25351,25351,25495
08 lug 2020343,50348,50341,00348,25348,25352
07 lug 2020347,50347,50341,75345,00345,001.273
06 lug 2020348,25349,00345,25346,50346,502.094
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura aggiustato per dividendi e frazionamenti.
Caricamento di altri dati in corso...