Corn c7

🏛️ usa →
472.75
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2023-12-29 521.50 521.50 519.50 519.75 0.0M
2023-12-28 521.00 521.00 520.00 520.75 0.0M
2023-12-27 525.25 525.25 521.50 522.75 0.0M
2023-12-26 521.25 525.75 521.25 525.75 0.0M
2023-12-22 518.50 520.75 518.25 520.75 0.0M
2023-12-21 517.50 519.00 517.50 520.00 0.0M
2023-12-20 518.75 520.50 516.75 518.00 0.0M
2023-12-19 523.00 523.25 518.50 519.00 0.0M
2023-12-18 523.75 523.75 521.75 523.25 0.0M
2023-12-15 524.50 527.00 524.50 527.00 0.0M
2023-12-14 519.50 521.50 517.50 518.75 0.0M
2023-12-13 521.00 521.50 516.75 517.75 0.0M
2023-12-12 520.00 523.50 520.00 521.75 0.0M
2023-12-11 522.75 524.25 519.25 521.00 0.0M
2023-12-08 522.50 526.00 521.25 522.75 0.0M
2023-12-07 519.00 524.00 518.75 523.25 0.0M
2023-12-06 525.50 527.50 518.75 520.25 0.0M
2023-12-05 523.00 527.00 522.50 526.25 0.0M
2023-12-04 522.25 526.50 521.25 523.75 0.0M
2023-12-01 522.25 527.00 520.00 524.50 0.0M
2023-11-30 517.00 523.00 516.25 522.75 0.0M
2023-11-29 516.25 518.75 514.25 518.50 0.0M
2023-11-28 514.25 517.25 513.25 516.25 0.0M
2023-11-27 520.75 520.75 513.00 514.50 0.0M
2023-11-24 523.25 524.25 520.00 520.75 0.0M
2023-11-22 523.50 528.00 523.00 523.75 0.0M
2023-11-21 522.50 528.00 522.00 525.25 0.0M
2023-11-20 520.75 523.00 518.50 522.75 0.0M
2023-11-17 525.50 525.50 520.75 521.75 0.0M
2023-11-16 523.00 526.25 518.50 526.00 0.0M
2023-11-15 528.00 530.00 520.75 522.75 0.0M
2023-11-14 527.25 529.00 525.00 528.50 0.0M
2023-11-13 516.75 528.00 514.25 528.00 0.0M
2023-11-10 519.50 520.00 515.00 517.25 0.0M
2023-11-09 525.25 525.25 517.75 520.00 0.0M
2023-11-08 521.00 526.25 520.75 525.25 0.0M
2023-11-07 525.25 526.25 519.75 520.75 0.0M
2023-11-06 528.50 529.75 526.75 528.25 0.0M
2023-11-03 520.75 529.75 519.25 528.25 0.0M
2023-11-02 522.25 526.75 521.00 521.50 0.0M
2023-11-01 523.75 523.75 519.50 522.00 0.0M
2023-10-31 522.00 525.25 521.00 523.50 0.0M
2023-10-30 521.25 523.00 521.00 522.00 0.0M
2023-10-27 519.75 523.50 518.50 522.00 0.0M
2023-10-26 522.25 523.00 519.00 520.25 0.0M
2023-10-25 523.75 525.75 517.75 521.75 0.0M
2023-10-24 528.50 528.50 523.75 524.25 0.0M
2023-10-23 529.25 532.00 528.25 528.75 0.0M
2023-10-20 534.75 538.25 529.75 530.75 0.0M
2023-10-19 528.25 536.25 525.75 535.75 0.0M
2023-10-18 526.50 530.00 526.50 528.50 0.0M
2023-10-17 527.25 528.25 526.00 527.00 0.0M
2023-10-16 531.00 533.75 527.75 528.25 0.0M
2023-10-13 531.00 534.25 529.75 531.75 0.0M
2023-10-12 527.25 534.75 522.25 533.00 0.0M
2023-10-11 525.00 528.00 523.75 527.75 0.0M
2023-10-10 525.00 525.75 523.00 524.75 0.0M
2023-10-09 529.50 531.75 525.25 526.50 0.0M
2023-10-06 530.75 530.75 529.00 530.00 0.0M
2023-10-05 522.75 531.75 520.75 531.75 0.0M
2023-10-04 525.00 526.50 522.25 524.00 0.0M
2023-10-03 526.50 527.00 523.75 524.75 0.0M
2023-10-02 519.00 526.75 519.00 527.50 0.0M
2023-09-29 523.25 524.75 516.25 517.50 0.0M
2023-09-28 522.00 525.00 520.00 524.50 0.0M
2023-09-27 520.00 523.25 519.25 522.25 0.0M
2023-09-26 520.50 520.50 517.25 518.75 0.0M
2023-09-25 515.00 519.75 513.50 519.25 0.0M
2023-09-22 514.00 517.75 513.75 516.75 0.0M
2023-09-21 520.75 521.25 514.00 514.75 0.0M
2023-09-20 515.75 522.00 514.75 521.25 0.0M
2023-09-19 513.25 516.25 511.25 516.50 0.0M
2023-09-18 517.75 518.50 512.50 514.25 0.0M
2023-09-15 519.25 519.50 517.00 518.75 0.0M
2023-09-14 510.00 512.00 506.75 509.50 0.0M
2023-09-13 505.00 510.25 503.50 510.00 0.0M
2023-09-12 510.50 512.25 502.50 505.50 0.0M
2023-09-11 508.25 512.25 507.50 512.00 0.0M
2023-09-08 510.00 510.75 505.50 508.50 0.0M
2023-09-07 510.75 512.25 508.75 510.00 0.0M
2023-09-06 513.00 514.50 510.00 511.00 0.0M
2023-09-05 509.25 513.25 508.00 512.25 0.0M
2023-09-01 507.00 512.25 506.75 509.50 0.0M
2023-08-31 510.75 513.00 506.25 507.50 0.0M
2023-08-30 507.75 511.50 507.00 510.00 0.0M
2023-08-29 512.50 516.25 507.00 508.00 0.0M
2023-08-28 512.25 515.75 510.25 514.75 0.0M
2023-08-25 508.00 512.50 507.50 509.00 0.0M
2023-08-24 507.00 510.00 505.25 508.75 0.0M
2023-08-23 502.00 509.25 501.00 507.75 0.0M
2023-08-22 505.75 507.75 499.00 502.00 0.0M
2023-08-21 515.25 521.50 506.25 507.00 0.0M
2023-08-18 507.75 513.25 507.00 510.75 0.0M
2023-08-17 507.25 509.75 504.25 508.25 0.0M
2023-08-16 502.75 509.25 502.00 507.75 0.0M
2023-08-15 509.00 510.25 502.25 503.75 0.0M
2023-08-14 509.00 513.00 505.00 510.25 0.0M
2023-08-11 513.25 521.00 506.25 509.25 0.0M
2023-08-10 513.75 516.50 513.00 514.50 0.0M
2023-08-09 515.00 519.00 513.00 514.00 0.0M
2023-08-08 513.75 517.50 509.75 515.50 0.0M
2023-08-07 511.50 515.50 506.75 514.00 0.0M
2023-08-04 513.00 519.00 509.50 513.00 0.0M
2023-08-03 511.50 514.25 508.50 510.00 0.0M
2023-08-02 516.00 524.00 507.50 513.25 0.0M
2023-08-01 517.00 521.25 513.50 515.25 0.0M
2023-07-31 525.00 525.00 514.25 517.25 0.0M
2023-07-28 534.00 539.75 525.25 527.00 0.0M
2023-07-27 531.00 539.50 529.50 534.50 0.0M
2023-07-26 541.00 542.25 529.50 532.00 0.0M
2023-07-25 543.25 547.00 538.00 541.50 0.0M
2023-07-24 532.25 547.25 530.00 545.00 0.0M
2023-07-21 534.75 535.25 525.50 528.50 0.0M
2023-07-20 539.75 545.00 532.50 535.50 0.0M
2023-07-19 528.75 546.75 528.00 541.00 0.0M
2023-07-18 509.75 534.00 508.50 530.00 0.0M
2023-07-17 520.00 523.75 509.50 510.75 0.0M
2023-07-14 509.75 519.00 507.25 518.00 0.0M
2023-07-13 494.75 509.00 494.00 508.75 0.0M
2023-07-12 506.25 510.75 492.25 494.75 0.0M
2023-07-11 504.00 510.75 502.50 507.25 0.0M
2023-07-10 502.75 507.25 502.50 506.25 0.0M
2023-07-07 507.75 507.75 501.00 500.75 0.0M
2023-07-06 502.00 509.50 501.00 508.75 0.0M
2023-07-05 505.50 505.50 494.75 501.00 0.0M
2023-07-03 497.75 506.50 494.00 498.75 0.0M
2023-06-30 514.75 523.00 496.50 498.00 0.0M
2023-06-29 520.50 521.75 512.00 512.25 0.0M
2023-06-28 529.00 529.75 518.25 520.00 0.0M
2023-06-27 550.25 555.25 526.25 530.00 0.0M
2023-06-26 546.00 553.25 539.50 547.00 0.0M
2023-06-23 563.00 563.00 540.75 542.00 0.0M
2023-06-22 572.25 575.00 564.25 566.50 0.0M
2023-06-21 561.00 578.00 558.50 577.75 0.0M
2023-06-20 552.00 558.25 548.25 557.75 0.0M
2023-06-16 539.00 551.25 538.50 551.00 0.0M
2023-06-15 522.00 538.00 522.00 537.50 0.0M
2023-06-14 521.00 526.25 518.50 524.00 0.0M
2023-06-13 522.25 529.00 521.75 522.50 0.0M
2023-06-12 517.75 522.75 517.75 522.50 0.0M
2023-06-09 513.75 517.00 509.50 511.50 0.0M
2023-06-08 510.00 518.00 503.50 516.25 0.0M
2023-06-07 514.75 515.00 510.00 511.75 0.0M
2023-06-06 521.00 524.50 514.00 518.75 0.0M
2023-06-05 522.75 524.50 516.25 519.00 0.0M
2023-06-02 513.75 522.50 512.50 522.25 0.0M
2023-06-01 514.25 521.25 513.50 516.50 0.0M
2023-05-31 504.75 510.25 502.75 510.00 0.0M
2023-05-30 518.50 518.50 505.75 511.25 0.0M
2023-05-26 508.25 519.50 508.25 518.00 0.0M
2023-05-25 509.25 511.00 505.50 506.50 0.0M
2023-05-24 509.50 515.00 508.00 508.25 0.0M
2023-05-23 504.50 511.25 501.75 509.25 0.0M
2023-05-22 496.00 503.50 496.00 504.00 0.0M
2023-05-19 500.25 504.75 496.00 496.50 0.0M
2023-05-18 492.50 498.75 491.25 497.50 0.0M
2023-05-17 504.75 506.75 494.75 496.75 0.0M
2023-05-16 512.00 512.00 500.00 504.25 0.0M
2023-05-15 504.00 514.00 504.00 512.25 0.0M
2023-05-12 531.50 538.00 524.25 529.75 0.0M
2023-05-11 536.00 536.75 532.00 533.75 0.0M
2023-05-10 538.00 539.50 532.25 539.25 0.0M
2023-05-09 545.00 545.00 536.25 538.50 0.0M
2023-05-08 552.00 553.25 545.00 547.75 0.0M
2023-05-05 547.75 553.00 547.75 552.00 0.0M
2023-05-04 550.00 552.50 542.75 547.25 0.0M
2023-05-03 539.25 550.25 533.50 550.00 0.0M
2023-05-02 545.50 550.25 538.50 540.25 0.0M
2023-05-01 548.50 549.25 541.00 546.00 0.0M
2023-04-28 550.00 552.25 543.50 549.00 0.0M
2023-04-27 563.25 563.75 551.25 551.75 0.0M
2023-04-26 567.00 569.00 562.25 563.25 0.0M
2023-04-25 566.00 568.00 560.50 567.50 0.0M
2023-04-24 563.75 566.25 559.50 565.75 0.0M
2023-04-21 573.25 574.50 562.75 564.00 0.0M
2023-04-20 576.25 577.00 569.50 573.50 0.0M
2023-04-19 584.50 584.75 577.00 578.00 0.0M
2023-04-18 579.50 584.50 579.25 585.25 0.0M
2023-04-17 575.00 581.00 573.50 581.25 0.0M
2023-04-14 569.50 575.00 567.00 575.00 0.0M
2023-04-13 570.00 570.75 567.50 569.50 0.0M
2023-04-12 571.50 574.50 570.00 570.75 0.0M
2023-04-11 577.00 579.25 569.50 573.50 0.0M
2023-04-10 570.00 577.50 565.50 577.00 0.0M
2023-04-07 571.50 571.50 571.50 571.50 0.0M
2023-04-06 573.50 574.75 570.25 571.50 0.0M
2023-04-05 573.00 576.50 570.50 574.75 0.0M
2023-04-04 580.00 580.00 573.25 573.75 0.0M
2023-04-03 580.50 585.75 578.50 580.25 0.0M
2023-03-31 579.50 585.25 572.75 579.25 0.0M
2023-03-30 582.00 584.75 579.00 579.50 0.0M
2023-03-29 585.00 588.50 583.25 584.25 0.0M
2023-03-28 582.00 586.75 581.00 586.00 0.0M
2023-03-27 575.00 584.25 573.25 584.50 0.0M
2023-03-24 567.25 576.50 566.25 576.00 0.0M
2023-03-23 568.75 573.75 566.00 569.00 0.0M
2023-03-22 569.00 572.00 563.50 570.50 0.0M
2023-03-21 574.25 578.00 571.00 572.50 0.0M
2023-03-20 573.50 575.25 571.00 575.00 0.0M
2023-03-17 575.00 577.75 574.50 577.25 0.0M
2023-03-16 572.00 574.75 570.25 575.00 0.0M
2023-03-15 577.00 578.75 571.50 572.50 0.0M
2023-03-14 570.50 574.00 567.00 573.00 0.0M
2023-03-13 572.25 574.50 565.25 571.00 0.0M
2023-03-10 566.00 572.00 565.00 571.25 0.0M
2023-03-09 571.25 572.00 564.75 567.00 0.0M
2023-03-08 580.00 580.00 571.00 571.25 0.0M
2023-03-07 583.25 583.50 579.50 580.50 0.0M
2023-03-06 579.25 583.25 579.25 583.00 0.0M
2023-03-03 583.75 586.25 580.25 583.75 0.0M
2023-03-02 582.75 584.50 578.00 583.25 0.0M
2023-03-01 583.25 584.50 577.50 582.25 0.0M
2023-02-28 588.00 589.75 582.00 582.75 0.0M
2023-02-27 589.00 591.50 587.75 589.00 0.0M
2023-02-24 598.25 598.25 587.25 589.25 0.0M
2023-02-23 603.25 604.50 597.25 598.00 0.0M
2023-02-22 606.75 606.75 603.25 603.75 0.0M
2023-02-21 607.00 608.50 605.00 607.75 0.0M
2023-02-17 603.50 607.00 603.25 606.50 0.0M
2023-02-16 605.75 606.25 604.00 604.25 0.0M
2023-02-15 605.00 605.75 605.00 606.00 0.0M
2023-02-14 607.75 609.50 606.25 608.25 0.0M
2023-02-13 606.25 608.00 604.00 608.00 0.0M
2023-02-10 602.00 608.50 601.50 607.00 0.0M
2023-02-09 604.75 605.50 602.00 602.00 0.0M
2023-02-08 603.25 606.00 602.00 605.75 0.0M
2023-02-07 607.25 607.25 602.50 603.75 0.0M
2023-02-06 605.00 606.50 602.75 607.50 0.0M
2023-02-03 603.00 606.50 602.75 605.75 0.0M
2023-02-02 606.00 607.00 603.50 605.25 0.0M
2023-02-01 601.00 605.75 601.00 606.25 0.0M
2023-01-31 598.75 603.25 598.75 601.00 0.0M
2023-01-30 597.50 600.00 597.50 599.75 0.0M
2023-01-27 599.00 599.00 596.25 597.00 0.0M
2023-01-26 599.00 601.50 598.50 599.50 0.0M
2023-01-25 602.50 602.75 597.75 598.25 0.0M
2023-01-24 599.00 601.25 597.50 601.25 0.0M
2023-01-23 603.00 603.00 594.50 596.25 0.0M
2023-01-20 603.00 605.75 603.00 605.00 0.0M
2023-01-19 610.75 612.00 605.25 605.75 0.0M
2023-01-18 612.00 615.00 608.25 610.50 0.0M
2023-01-17 604.75 613.00 604.75 612.75 0.0M
2023-01-13 606.00 608.00 605.75 608.00 0.0M
2023-01-12 597.50 608.00 595.50 605.50 0.0M
2023-01-11 599.25 602.00 599.25 600.00 0.0M
2023-01-10 600.50 604.50 598.50 600.25 0.0M
2023-01-09 602.25 603.25 601.00 601.25 0.0M
2023-01-06 602.00 604.00 601.50 602.25 0.0M
2023-01-05 606.25 606.25 600.75 602.25 0.0M
2023-01-04 613.50 613.50 606.75 606.25 0.0M
2023-01-03 620.25 620.25 617.00 617.75 0.0M