CORN:CFD
Amerikan Mısır Vadeli
23:36:05
417.5 $
-3.50 (%-0.83)
Previous Close: 421
Day Low₺417.5
Day High₺417.5
Market Data
Week over week (WoW)
+1.15%
Month over month (MoM)
-6.55%
Year to date (YTD)
-5.33%
Year over year (YoY)
-3.52%
CORN:CFD: Amerikan Mısır Vadeli Historical Data
2018 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 370.308
CLOSE 370.2461
Low
LOW 337.25
High
HIGH 412.25
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2018 | 350.75 | 354 | 350.75 | 353.25 |
| 01/02/2018 | 353.25 | 354.75 | 352.25 | 353 |
| 01/03/2018 | 353 | 353.5 | 350.25 | 351 |
| 01/04/2018 | 351 | 352.25 | 350.25 | 351.25 |
| 01/05/2018 | 351.25 | 352.25 | 350.25 | 351.25 |
| 01/07/2018 | 351.25 | 351.5 | 346.75 | 347.5 |
| 01/08/2018 | 347.5 | 350 | 347.25 | 348.75 |
| 01/09/2018 | 348.75 | 350 | 348.25 | 349 |
| 01/10/2018 | 349 | 350.5 | 348 | 348.75 |
| 01/11/2018 | 348.75 | 349.75 | 345.5 | 347.25 |
| 01/12/2018 | 347.25 | 349.75 | 345.5 | 347.25 |
| 01/15/2018 | 347.25 | 349.25 | 346 | 348.5 |
| 01/16/2018 | 348.5 | 353.25 | 348.25 | 352.5 |
| 01/17/2018 | 352.5 | 354 | 350.5 | 351.25 |
| 01/18/2018 | 351.25 | 354 | 351.25 | 352.75 |
| 01/19/2018 | 352.75 | 354 | 351.25 | 352.75 |
| 01/21/2018 | 352.75 | 354.5 | 351.25 | 352 |
| 01/22/2018 | 352 | 352 | 349.5 | 351.5 |
| 01/23/2018 | 351.5 | 357 | 349.75 | 356.5 |
| 01/24/2018 | 356.5 | 358 | 354.5 | 355.75 |
| 01/25/2018 | 355.75 | 357 | 354.5 | 356.25 |
| 01/26/2018 | 356.25 | 357 | 354.5 | 356.25 |
| 01/28/2018 | 356.25 | 359.25 | 356.75 | 358.5 |
| 01/29/2018 | 358.5 | 362.25 | 358.5 | 361.25 |
| 01/30/2018 | 361.25 | 362 | 359.5 | 361.75 |
| 01/31/2018 | 361.75 | 362 | 358.5 | 361.5 |
| 02/01/2018 | 361.5 | 362.5 | 359.5 | 361 |
| 02/02/2018 | 361 | 362.5 | 359.5 | 361 |
| 02/04/2018 | 361 | 361 | 357.25 | 358.75 |
| 02/05/2018 | 358.75 | 364 | 356.25 | 363.5 |
| 02/06/2018 | 363.5 | 365.75 | 362.75 | 364.75 |
| 02/07/2018 | 364.75 | 367.75 | 364.5 | 364.75 |
| 02/08/2018 | 364.75 | 365.5 | 361.5 | 362 |
| 02/09/2018 | 362 | 365.5 | 361.5 | 362 |
| 02/11/2018 | 362 | 367 | 364.25 | 366.75 |
| 02/12/2018 | 366.75 | 368.5 | 366 | 366.5 |
| 02/13/2018 | 366.5 | 368.5 | 364.75 | 366.75 |
| 02/14/2018 | 366.75 | 368.75 | 365.75 | 368.25 |
| 02/15/2018 | 368.25 | 368.5 | 366.5 | 367.25 |
| 02/16/2018 | 367.25 | 367.25 | 367.25 | 367.25 |
| 02/18/2018 | 367.25 | 367.25 | 367.25 | 367.25 |
| 02/20/2018 | 367.25 | 368.5 | 364.25 | 366 |
| 02/21/2018 | 366 | 367 | 364.25 | 366.75 |
| 02/22/2018 | 366.75 | 367.75 | 365.25 | 366.25 |
| 02/25/2018 | 366.25 | 378.75 | 375.25 | 377.5 |
| 02/26/2018 | 377.5 | 379.5 | 376.5 | 379.25 |
| 02/27/2018 | 379.25 | 384.75 | 378.25 | 381.25 |
| 02/28/2018 | 381.25 | 386.5 | 379.5 | 386.25 |
| 03/01/2018 | 386.25 | 388 | 383.5 | 384.75 |
| 03/04/2018 | 384.75 | 387.5 | 384 | 387.25 |
| 03/05/2018 | 387.25 | 388.5 | 385.5 | 387.75 |
| 03/06/2018 | 387.75 | 389 | 386.75 | 387 |
| 03/07/2018 | 387 | 393.5 | 385.75 | 393.25 |
| 03/08/2018 | 393.25 | 393.25 | 389.75 | 390.75 |
| 03/11/2018 | 390.75 | 391.25 | 387 | 390 |
| 03/12/2018 | 390.6 | 395.25 | 389.75 | 391.5 |
| 03/13/2018 | 391 | 393.25 | 388 | 388.5 |
| 03/14/2018 | 388.5 | 390.75 | 385.5 | 386.75 |
| 03/15/2018 | 386.75 | 387.5 | 382.5 | 382.75 |
| 03/18/2018 | 382.75 | 382 | 374.75 | 375.75 |
| 03/19/2018 | 375.75 | 377 | 373.25 | 374.5 |
| 03/20/2018 | 374.5 | 375.75 | 373.75 | 375 |
| 03/21/2018 | 375 | 377.5 | 374.25 | 376 |
| 03/22/2018 | 376 | 378.25 | 369.25 | 377 |
| 03/25/2018 | 377.6 | 380.75 | 373.75 | 374.25 |
| 03/26/2018 | 374.6 | 376 | 372.25 | 374 |
| 03/27/2018 | 373.6 | 375 | 372 | 373.25 |
| 03/28/2018 | 374 | 389.25 | 373.25 | 387.75 |
| 04/01/2018 | 387.6 | 392.5 | 387 | 387.5 |
| 04/02/2018 | 387.6 | 392 | 386.75 | 388 |
| 04/03/2018 | 388.4 | 389 | 372 | 380.5 |
| 04/04/2018 | 381.4 | 389.5 | 380.5 | 389.25 |
| 04/05/2018 | 389.2 | 390 | 382 | 389 |
| 04/08/2018 | 389 | 392.5 | 388.75 | 390.75 |
| 04/09/2018 | 391 | 392 | 388.5 | 389.5 |
| 04/10/2018 | 389.2 | 390.5 | 385.75 | 386.75 |
| 04/11/2018 | 387.2 | 389.25 | 385.25 | 388.5 |
| 04/12/2018 | 388.6 | 389.25 | 385 | 385.25 |
| 04/15/2018 | 385.4 | 386.25 | 382 | 382.5 |
| 04/16/2018 | 383.2 | 384.5 | 379.75 | 380.25 |
| 04/17/2018 | 381 | 383.5 | 380 | 382.5 |
| 04/18/2018 | 383 | 383.5 | 381 | 381.5 |
| 04/19/2018 | 381.2 | 381.75 | 376.25 | 376.75 |
| 04/22/2018 | 376.4 | 379.25 | 376.25 | 378.75 |
| 04/23/2018 | 378.6 | 381.5 | 377.25 | 381 |
| 04/24/2018 | 381.4 | 387.25 | 380.5 | 385.5 |
| 04/25/2018 | 386 | 386.75 | 384 | 386 |
| 04/26/2018 | 386.4 | 390.5 | 385.25 | 390.5 |
| 04/29/2018 | 398.6 | 404 | 399 | 400.75 |
| 04/30/2018 | 400.6 | 406 | 399.75 | 405 |
| 05/01/2018 | 405 | 406.25 | 403.75 | 405.25 |
| 05/02/2018 | 404.4 | 408.25 | 403.25 | 408 |
| 05/03/2018 | 408 | 408.25 | 405.5 | 406 |
| 05/06/2018 | 406 | 405.75 | 400.25 | 400.75 |
| 05/07/2018 | 400.6 | 403.75 | 399.25 | 403.75 |
| 05/08/2018 | 403.4 | 404.75 | 402 | 402.5 |
| 05/09/2018 | 403.4 | 406.75 | 400 | 400.75 |
| 05/10/2018 | 402 | 401.75 | 395.75 | 396.75 |
| 05/13/2018 | 396.2 | 397.5 | 394.25 | 396.5 |
| 05/14/2018 | 397 | 402.5 | 396 | 402 |
| 05/15/2018 | 401.6 | 404.75 | 398 | 399 |
| 05/16/2018 | 400 | 402 | 395 | 395 |
| 05/17/2018 | 395.2 | 403.5 | 395 | 401.75 |
| 05/19/2018 | 401.75 | 403.5 | 395 | 401.75 |
| 05/20/2018 | 402.6 | 407.5 | 401.25 | 402.25 |
| 05/21/2018 | 402 | 407 | 401 | 404.75 |
| 05/22/2018 | 404.6 | 409 | 403 | 408.5 |
| 05/23/2018 | 408.4 | 412.25 | 403.75 | 404 |
| 05/24/2018 | 404.2 | 406.5 | 403.25 | 406.5 |
| 05/28/2018 | 406.6 | 410 | 397.5 | 400 |
| 05/29/2018 | 399.6 | 399.75 | 390.75 | 393 |
| 05/30/2018 | 394.2 | 398.5 | 393 | 393.5 |
| 05/31/2018 | 394.6 | 397 | 390.75 | 391 |
| 06/03/2018 | 391 | 389.5 | 380.5 | 380.5 |
| 06/04/2018 | 381 | 385.25 | 380.25 | 383.5 |
| 06/05/2018 | 384.4 | 386.5 | 378 | 378.75 |
| 06/06/2018 | 378.4 | 381.75 | 374.25 | 376.75 |
| 06/07/2018 | 376.2 | 379 | 373.5 | 377 |
| 06/10/2018 | 377.6 | 379 | 366.75 | 367 |
| 06/11/2018 | 368 | 379.5 | 367 | 377 |
| 06/12/2018 | 376.6 | 379.75 | 373.5 | 376 |
| 06/13/2018 | 375.2 | 376 | 362.5 | 363.25 |
| 06/14/2018 | 363 | 368.25 | 355.25 | 362.5 |
| 06/17/2018 | 360.6 | 362 | 354 | 355.75 |
| 06/18/2018 | 355.4 | 357.75 | 338.75 | 353.75 |
| 06/19/2018 | 354 | 357 | 347.5 | 354 |
| 06/20/2018 | 354 | 359 | 349.25 | 357.25 |
| 06/21/2018 | 357.2 | 359.75 | 355 | 357 |
| 06/24/2018 | 366.4 | 368.5 | 358.25 | 358.5 |
| 06/25/2018 | 358.6 | 363.75 | 356.75 | 360.75 |
| 06/26/2018 | 361.2 | 365.25 | 360.5 | 361.5 |
| 06/27/2018 | 361 | 361.5 | 354 | 354 |
| 06/28/2018 | 354.4 | 365 | 354 | 359.5 |
| 07/01/2018 | 359.4 | 362.25 | 346.75 | 348 |
| 07/02/2018 | 347.4 | 354.5 | 348 | 352.5 |
| 07/04/2018 | 347 | 357.75 | 350.25 | 351.25 |
| 07/05/2018 | 351.6 | 361.25 | 349.5 | 359.5 |
| 07/08/2018 | 360 | 359 | 350.5 | 354 |
| 07/09/2018 | 353.2 | 354 | 344.25 | 347.5 |
| 07/10/2018 | 347.2 | 347.5 | 339.75 | 340.75 |
| 07/11/2018 | 340 | 349.75 | 337.25 | 345.25 |
| 07/12/2018 | 345.6 | 346.5 | 339 | 340.25 |
| 07/15/2018 | 340.6 | 345.75 | 338.75 | 341.75 |
| 07/16/2018 | 342 | 348.75 | 341.75 | 346.5 |
| 07/17/2018 | 346.4 | 349 | 346 | 346.75 |
| 07/18/2018 | 347.2 | 352 | 345 | 351 |
| 07/19/2018 | 351.2 | 355.75 | 350 | 354.5 |
| 07/22/2018 | 356 | 358.5 | 354.5 | 357 |
| 07/23/2018 | 356.4 | 357 | 351.5 | 352.75 |
| 07/24/2018 | 352.2 | 360 | 352.25 | 358.25 |
| 07/25/2018 | 359.6 | 365.75 | 358.25 | 360.5 |
| 07/26/2018 | 362.2 | 363.75 | 359.5 | 361.5 |
| 07/29/2018 | 362.6 | 369.25 | 363.5 | 367 |
| 07/30/2018 | 367.4 | 374.25 | 366.25 | 372.25 |
| 07/31/2018 | 371.4 | 373 | 364 | 365.75 |
| 08/01/2018 | 365.2 | 372.75 | 364.75 | 367.25 |
| 08/02/2018 | 367 | 371.25 | 364.75 | 369.75 |
| 08/05/2018 | 369.6 | 371.75 | 368.25 | 370.5 |
| 08/06/2018 | 371.2 | 373.25 | 368.75 | 371 |
| 08/07/2018 | 370.6 | 373.75 | 370 | 371.25 |
| 08/08/2018 | 371.2 | 372.75 | 366.5 | 368.75 |
| 08/09/2018 | 369.2 | 369.75 | 357.25 | 357.25 |
| 08/12/2018 | 357.2 | 357.5 | 352.25 | 356.75 |
| 08/13/2018 | 357.2 | 363 | 356.5 | 362 |
| 08/14/2018 | 362.2 | 363.5 | 359 | 361.5 |
| 08/15/2018 | 362 | 367.5 | 360.75 | 365.5 |
| 08/16/2018 | 364.6 | 367.75 | 361.75 | 364.5 |
| 08/19/2018 | 364.4 | 366 | 359.5 | 363.25 |
| 08/20/2018 | 361.6 | 363.75 | 358.5 | 359.5 |
| 08/21/2018 | 359.4 | 359.5 | 352.25 | 352.5 |
| 08/22/2018 | 352.4 | 355 | 346.25 | 346.5 |
| 08/23/2018 | 347 | 350 | 346.25 | 348.5 |
| 08/26/2018 | 362.2 | 363.25 | 357.75 | 361 |
| 08/27/2018 | 361.4 | 362.5 | 356 | 356 |
| 08/28/2018 | 355.6 | 359 | 355.25 | 356.5 |
| 08/29/2018 | 356.6 | 359 | 356 | 356.25 |
| 08/30/2018 | 356.4 | 366 | 356 | 366 |
| 09/03/2018 | 365.4 | 368.75 | 361 | 368.5 |
| 09/04/2018 | 369 | 369.75 | 364 | 365.25 |
| 09/05/2018 | 365.2 | 367.75 | 363.5 | 366.5 |
| 09/06/2018 | 366.2 | 368.5 | 363.5 | 367.5 |
| 09/09/2018 | 366.4 | 368 | 364.5 | 367.5 |
| 09/10/2018 | 367.2 | 369 | 365.75 | 366.5 |
| 09/11/2018 | 366 | 366.5 | 350.75 | 353.25 |
| 09/12/2018 | 353 | 355.75 | 348.75 | 350.75 |
| 09/13/2018 | 351.2 | 352.5 | 349.5 | 351.5 |
| 09/16/2018 | 351.2 | 351.5 | 347.75 | 347.75 |
| 09/17/2018 | 348.2 | 348.75 | 342.5 | 342.75 |
| 09/18/2018 | 343.4 | 346.75 | 342.75 | 345.25 |
| 09/19/2018 | 345 | 356.25 | 344.75 | 352.25 |
| 09/20/2018 | 353.2 | 357.75 | 352.25 | 357.75 |
| 09/23/2018 | 357.2 | 362 | 355.75 | 361 |
| 09/24/2018 | 360.2 | 364 | 357.5 | 363.75 |
| 09/25/2018 | 363.6 | 364.75 | 361.25 | 362.25 |
| 09/26/2018 | 362.6 | 365.75 | 361.25 | 365 |
| 09/27/2018 | 364.6 | 366.5 | 354.5 | 356.5 |
| 09/30/2018 | 357 | 366.5 | 356.5 | 365.75 |
| 10/01/2018 | 365.2 | 369 | 363.25 | 367.5 |
| 10/02/2018 | 368.2 | 369 | 364.5 | 364.5 |
| 10/03/2018 | 365.2 | 368.5 | 364.5 | 368 |
| 10/04/2018 | 368.2 | 369.5 | 363 | 368 |
| 10/07/2018 | 367.6 | 369.25 | 364.25 | 366.75 |
| 10/08/2018 | 365.6 | 367.75 | 363.75 | 364.75 |
| 10/09/2018 | 364.2 | 365.25 | 362 | 362 |
| 10/10/2018 | 362 | 372.75 | 360.25 | 368.75 |
| 10/11/2018 | 369.4 | 374 | 368.5 | 373.25 |
| 10/14/2018 | 373.2 | 378.5 | 371.75 | 377.25 |
| 10/15/2018 | 378.2 | 377.25 | 373.5 | 375 |
| 10/16/2018 | 375 | 376.25 | 373.25 | 373.75 |
| 10/17/2018 | 373.4 | 373.75 | 369.5 | 370.25 |
| 10/18/2018 | 370.2 | 371 | 366.25 | 366.25 |
| 10/21/2018 | 367 | 370.5 | 365.5 | 369.5 |
| 10/22/2018 | 369.5 | 372.5 | 368 | 370.25 |
| 10/23/2018 | 370.25 | 370.25 | 367.75 | 368.25 |
| 10/24/2018 | 368.25 | 368.25 | 360.5 | 361.5 |
| 10/25/2018 | 361 | 369.75 | 361.5 | 368.5 |
| 10/28/2018 | 367.75 | 371.5 | 365.5 | 367.5 |
| 10/29/2018 | 366.75 | 368 | 364.25 | 364.75 |
| 10/30/2018 | 364.75 | 365.25 | 362.5 | 363.25 |
| 10/31/2018 | 363.25 | 371 | 363 | 366 |
| 11/01/2018 | 366.75 | 373 | 365.25 | 371 |
| 11/04/2018 | 371.25 | 374.25 | 369.5 | 373.75 |
| 11/05/2018 | 374 | 374.5 | 372 | 372.5 |
| 11/06/2018 | 373.25 | 373.25 | 371 | 372.25 |
| 11/07/2018 | 372.25 | 378.75 | 366 | 373.25 |
| 11/08/2018 | 373.5 | 374 | 368.25 | 369.25 |
| 11/11/2018 | 369.75 | 372 | 368 | 369.75 |
| 11/12/2018 | 371.25 | 370.75 | 365.5 | 366 |
| 11/13/2018 | 366.5 | 368 | 365.75 | 366.75 |
| 11/14/2018 | 367 | 371.75 | 366.5 | 367.25 |
| 11/15/2018 | 367.5 | 368.75 | 363.25 | 364.75 |
| 11/18/2018 | 364.75 | 366.25 | 361.25 | 362.75 |
| 11/19/2018 | 362.2 | 363.5 | 361.25 | 361.25 |
| 11/20/2018 | 361 | 363.25 | 360 | 361.25 |
| 11/21/2018 | 361.25 | 361.25 | 361.25 | 361.25 |
| 11/22/2018 | 361 | 361.75 | 358.75 | 359 |
| 11/25/2018 | 370 | 372 | 367.25 | 368 |
| 11/26/2018 | 368 | 370.5 | 367.5 | 368.25 |
| 11/27/2018 | 369 | 373.75 | 368 | 373.75 |
| 11/28/2018 | 374 | 375.75 | 371.75 | 373.25 |
| 11/29/2018 | 373 | 378 | 372.75 | 377 |
| 12/02/2018 | 378 | 385 | 380.75 | 381.75 |
| 12/03/2018 | 381 | 384.75 | 380 | 384.62 |
| 12/04/2018 | 384 | 386.75 | 382.62 | 384.62 |
| 12/05/2018 | 384 | 384.62 | 380 | 382.88 |
| 12/06/2018 | 383 | 385.75 | 382.25 | 385.25 |
| 12/09/2018 | 385 | 386 | 383.38 | 383.38 |
| 12/10/2018 | 383 | 385.75 | 381.25 | 384.88 |
| 12/11/2018 | 384 | 387.75 | 384.25 | 384.88 |
| 12/12/2018 | 384 | 386.25 | 382.75 | 383.88 |
| 12/13/2018 | 383 | 387.5 | 383 | 384.5 |
| 12/25/2018 | 377.5 | 379.25 | 372.5 | 373.12 |
| 12/26/2018 | 373.5 | 376.62 | 373.12 | 374.62 |
| 12/27/2018 | 374.25 | 377.5 | 374.25 | 375 |
| 12/30/2018 | 375.5 | 377 | 372.75 | 374.38 |
| 12/31/2018 | 374.25 | 374.25 | 374.25 | 374.25 |