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
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 385.6497
CLOSE 385.4834
Low
LOW 342.12
High
HIGH 464.12
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2019 | 374.25 | 377.75 | 374 | 375.62 |
| 01/02/2019 | 375.75 | 380.5 | 374.75 | 380.38 |
| 01/03/2019 | 380 | 383.5 | 379.88 | 382.88 |
| 01/06/2019 | 382 | 384 | 381.75 | 382.75 |
| 01/07/2019 | 382.75 | 384.5 | 379 | 380.25 |
| 01/08/2019 | 380 | 383.5 | 380 | 382 |
| 01/09/2019 | 382 | 382.75 | 376 | 377 |
| 01/10/2019 | 376.75 | 379.25 | 376.62 | 378.88 |
| 01/13/2019 | 378.25 | 380.88 | 377.12 | 379.38 |
| 01/14/2019 | 378.75 | 380.88 | 371.12 | 371.88 |
| 01/15/2019 | 372 | 374.88 | 372 | 374.12 |
| 01/16/2019 | 374 | 381.38 | 373.88 | 380.38 |
| 01/17/2019 | 379.75 | 382.88 | 377.88 | 380.88 |
| 01/20/2019 | 379.75 | 382.88 | 377.88 | 380.5 |
| 01/21/2019 | 380.75 | 382.12 | 376.88 | 379.12 |
| 01/22/2019 | 379 | 381.62 | 378.12 | 378.88 |
| 01/23/2019 | 379 | 379.62 | 375.88 | 377.38 |
| 01/24/2019 | 377.25 | 380.38 | 376.12 | 380.12 |
| 01/27/2019 | 379.75 | 380.88 | 378.12 | 379.88 |
| 01/28/2019 | 379.75 | 380.62 | 376.12 | 377.62 |
| 01/29/2019 | 377.75 | 381.38 | 377.38 | 381.12 |
| 01/30/2019 | 381.25 | 381.38 | 375.88 | 375.88 |
| 01/31/2019 | 376 | 380.62 | 376 | 378.12 |
| 02/03/2019 | 378.25 | 379.75 | 376.62 | 379.62 |
| 02/04/2019 | 379.5 | 381.12 | 377.12 | 380.38 |
| 02/05/2019 | 380.5 | 380.88 | 379.12 | 379.88 |
| 02/06/2019 | 380 | 380.38 | 376.38 | 376.38 |
| 02/07/2019 | 376.5 | 381.62 | 374.12 | 374.12 |
| 02/10/2019 | 374.5 | 374.88 | 371.88 | 373.38 |
| 02/11/2019 | 373.5 | 378.62 | 373.12 | 377.88 |
| 02/12/2019 | 377.75 | 378.88 | 376.38 | 378.88 |
| 02/13/2019 | 379 | 379 | 374.12 | 374.62 |
| 02/14/2019 | 374.5 | 376.38 | 373.12 | 374.88 |
| 02/17/2019 | 374.75 | 375 | 374.75 | 375 |
| 02/18/2019 | 374.75 | 376.12 | 369.12 | 370.12 |
| 02/19/2019 | 370 | 373.38 | 368.62 | 371.12 |
| 02/20/2019 | 371 | 378.38 | 370.62 | 375 |
| 02/21/2019 | 375 | 377.62 | 374.62 | 375.38 |
| 02/24/2019 | 387.12 | 387.62 | 379.38 | 380.38 |
| 02/25/2019 | 375.5 | 380.38 | 375 | 375.38 |
| 02/26/2019 | 375.5 | 378 | 372.88 | 373.12 |
| 02/27/2019 | 373 | 374.38 | 370.12 | 370.5 |
| 02/28/2019 | 370.25 | 373.38 | 366.12 | 372.12 |
| 03/03/2019 | 373.62 | 377.62 | 373.62 | 374.88 |
| 03/04/2019 | 375 | 377.12 | 373.88 | 375.75 |
| 03/05/2019 | 375.5 | 376.38 | 370.62 | 372 |
| 03/06/2019 | 372 | 372 | 364.62 | 364.62 |
| 03/07/2019 | 364.5 | 367.38 | 362.38 | 364.38 |
| 03/10/2019 | 366.12 | 367.12 | 361.62 | 361.88 |
| 03/11/2019 | 362 | 367.12 | 361.12 | 365.62 |
| 03/12/2019 | 365.5 | 369.88 | 363.62 | 366.62 |
| 03/13/2019 | 366.5 | 372.12 | 366.12 | 369.88 |
| 03/14/2019 | 369.75 | 373.62 | 369.12 | 372.88 |
| 03/17/2019 | 374.12 | 375.12 | 370.38 | 371.75 |
| 03/18/2019 | 371.75 | 373.62 | 367.88 | 371.12 |
| 03/19/2019 | 371.25 | 372.38 | 368.88 | 371.12 |
| 03/20/2019 | 371.25 | 377.38 | 370.88 | 375.62 |
| 03/21/2019 | 375.5 | 380.38 | 375.5 | 378.62 |
| 03/24/2019 | 378.88 | 380.62 | 377.12 | 379.12 |
| 03/25/2019 | 379.25 | 380.38 | 375.62 | 376.62 |
| 03/26/2019 | 376.5 | 376.88 | 372.12 | 373.38 |
| 03/27/2019 | 373.5 | 374.62 | 372.12 | 373.38 |
| 03/28/2019 | 373.5 | 375.12 | 356.12 | 356.62 |
| 03/31/2019 | 356.88 | 362.88 | 356.88 | 362.12 |
| 04/01/2019 | 362 | 363.38 | 359.38 | 361.62 |
| 04/02/2019 | 361.75 | 364.62 | 360.62 | 362.88 |
| 04/03/2019 | 363 | 366.12 | 362.88 | 365 |
| 04/04/2019 | 365 | 365 | 360.62 | 361.88 |
| 04/07/2019 | 362.38 | 363.62 | 359.62 | 359.75 |
| 04/08/2019 | 359.75 | 362.12 | 355.62 | 360.38 |
| 04/09/2019 | 360.25 | 362.62 | 360.12 | 361.62 |
| 04/10/2019 | 361.5 | 362.88 | 358.62 | 360.12 |
| 04/11/2019 | 360 | 361.38 | 358.62 | 360.62 |
| 04/14/2019 | 361.38 | 364.38 | 361.12 | 362.62 |
| 04/15/2019 | 362.5 | 362.62 | 357.38 | 358.62 |
| 04/16/2019 | 358.75 | 359.88 | 356.62 | 358.12 |
| 04/17/2019 | 358 | 359.12 | 357.12 | 358.25 |
| 04/18/2019 | 358.5 | 358.5 | 358.5 | 358.5 |
| 04/21/2019 | 358.88 | 358.88 | 354.38 | 354.38 |
| 04/22/2019 | 354.5 | 354.88 | 350.38 | 350.88 |
| 04/23/2019 | 351 | 352.38 | 345.62 | 345.62 |
| 04/24/2019 | 345.5 | 350.88 | 342.12 | 346.88 |
| 04/25/2019 | 347 | 353.38 | 347 | 351.38 |
| 04/28/2019 | 363.12 | 365.88 | 361.38 | 361.38 |
| 04/29/2019 | 361.5 | 363.12 | 358.62 | 363.12 |
| 04/30/2019 | 362.62 | 368.88 | 362.62 | 368.62 |
| 05/01/2019 | 368.75 | 370.88 | 366.62 | 370.12 |
| 05/02/2019 | 370.25 | 371.62 | 366.38 | 370.12 |
| 05/05/2019 | 359.38 | 364.88 | 355.62 | 364.38 |
| 05/06/2019 | 364.5 | 368.12 | 363.12 | 367.38 |
| 05/07/2019 | 367.25 | 368.12 | 361.62 | 362.88 |
| 05/08/2019 | 362.75 | 363.12 | 352.38 | 352.62 |
| 05/09/2019 | 352.5 | 355.38 | 345.62 | 350.5 |
| 05/12/2019 | 350.88 | 357.38 | 343.12 | 356.88 |
| 05/13/2019 | 356.75 | 370.62 | 356.75 | 368.5 |
| 05/14/2019 | 368.75 | 379.88 | 368.12 | 368.62 |
| 05/15/2019 | 368.75 | 380.62 | 368.75 | 379.88 |
| 05/16/2019 | 379.75 | 384.62 | 379.75 | 382.88 |
| 05/19/2019 | 385.88 | 391.38 | 385.88 | 388.38 |
| 05/20/2019 | 388.25 | 398.88 | 388.25 | 393.75 |
| 05/21/2019 | 393.5 | 396.12 | 386.62 | 394.38 |
| 05/22/2019 | 394.5 | 398.88 | 386.88 | 390.12 |
| 05/23/2019 | 390.25 | 404.62 | 389.62 | 404.5 |
| 05/27/2019 | 407.88 | 420.88 | 407.62 | 420.88 |
| 05/28/2019 | 420.75 | 438.12 | 412.62 | 416.88 |
| 05/29/2019 | 416.75 | 436.62 | 413.38 | 436.12 |
| 05/30/2019 | 436 | 437.62 | 423.62 | 427.38 |
| 06/02/2019 | 426.62 | 430.62 | 418.62 | 423.12 |
| 06/03/2019 | 423.25 | 435.88 | 421.62 | 424.88 |
| 06/04/2019 | 425 | 425 | 412.38 | 413.12 |
| 06/05/2019 | 413 | 421.38 | 407.12 | 420.88 |
| 06/06/2019 | 421 | 423.38 | 415.12 | 415.62 |
| 06/09/2019 | 413.12 | 416.62 | 409.12 | 416.12 |
| 06/10/2019 | 416 | 430.12 | 408.38 | 426.38 |
| 06/11/2019 | 426.25 | 434.38 | 424.12 | 429.62 |
| 06/12/2019 | 429.75 | 442.62 | 429.75 | 441.38 |
| 06/13/2019 | 441.5 | 457.38 | 441.5 | 453.12 |
| 06/16/2019 | 458.38 | 464.12 | 450.62 | 454.62 |
| 06/17/2019 | 454.5 | 457.88 | 442.88 | 448.88 |
| 06/18/2019 | 449 | 451.62 | 438.38 | 440.62 |
| 06/19/2019 | 440.5 | 450.62 | 437 | 450.62 |
| 06/20/2019 | 450.75 | 453.88 | 441.88 | 443.62 |
| 06/23/2019 | 447.62 | 453.38 | 446.12 | 451.75 |
| 06/24/2019 | 452 | 458.25 | 452 | 452.12 |
| 06/25/2019 | 452.25 | 452.5 | 446.62 | 449.12 |
| 06/26/2019 | 449.25 | 451.38 | 445.25 | 445.38 |
| 06/27/2019 | 445.25 | 459.75 | 420.62 | 426.25 |
| 06/30/2019 | 428.88 | 429.38 | 413.38 | 414.12 |
| 07/01/2019 | 414.25 | 420.62 | 413.38 | 419.62 |
| 07/02/2019 | 419.75 | 436.88 | 419.75 | 436.12 |
| 07/04/2019 | 436.12 | 439.62 | 430.12 | 439 |
| 07/07/2019 | 443.62 | 445.25 | 433.62 | 439.12 |
| 07/08/2019 | 439.25 | 439.38 | 429.12 | 431.25 |
| 07/09/2019 | 431.25 | 436.38 | 427.12 | 434.12 |
| 07/10/2019 | 434 | 444.62 | 426.5 | 443.75 |
| 07/11/2019 | 444 | 455.62 | 441.88 | 455.38 |
| 07/14/2019 | 459.12 | 460 | 439.88 | 441.62 |
| 07/15/2019 | 441.5 | 441.5 | 429.38 | 435.38 |
| 07/16/2019 | 435.5 | 441.5 | 431.62 | 435.12 |
| 07/17/2019 | 435 | 435.88 | 423.38 | 425.12 |
| 07/18/2019 | 425.25 | 434 | 423.75 | 431.88 |
| 07/21/2019 | 431.12 | 432.12 | 421 | 422.25 |
| 07/22/2019 | 422.5 | 426.5 | 418.38 | 425.62 |
| 07/23/2019 | 425 | 430.38 | 421.62 | 422.62 |
| 07/24/2019 | 422.5 | 425.62 | 418.12 | 418.12 |
| 07/25/2019 | 418 | 419.38 | 413.38 | 414.12 |
| 07/28/2019 | 413.12 | 419.5 | 412.12 | 417.12 |
| 07/29/2019 | 417.25 | 417.25 | 410.38 | 410.88 |
| 07/30/2019 | 410.75 | 413.62 | 400.12 | 400.12 |
| 07/31/2019 | 400.25 | 402.88 | 387.38 | 393.62 |
| 08/01/2019 | 393.5 | 399.88 | 393.5 | 399.5 |
| 08/04/2019 | 400.25 | 406.62 | 391.12 | 405.62 |
| 08/05/2019 | 405.75 | 407.88 | 400.88 | 404.62 |
| 08/06/2019 | 404.75 | 407.38 | 400.62 | 407.12 |
| 08/07/2019 | 407 | 412 | 405.62 | 411.5 |
| 08/08/2019 | 411.5 | 416.62 | 407.38 | 409.88 |
| 08/11/2019 | 409.88 | 409.88 | 385.12 | 385.38 |
| 08/12/2019 | 385.25 | 385.25 | 365.62 | 365.88 |
| 08/13/2019 | 365.75 | 370.38 | 358.62 | 359.88 |
| 08/14/2019 | 359.75 | 363.62 | 358.38 | 361.12 |
| 08/15/2019 | 361 | 371.12 | 361 | 371.12 |
| 08/18/2019 | 367.5 | 368.12 | 363.38 | 365.12 |
| 08/19/2019 | 365 | 370.12 | 359.38 | 360.12 |
| 08/20/2019 | 360.25 | 364 | 357.25 | 362.88 |
| 08/21/2019 | 362.75 | 366.38 | 359.12 | 362.62 |
| 08/22/2019 | 362.5 | 363.12 | 357.62 | 358 |
| 08/25/2019 | 366.62 | 371.12 | 366.38 | 368.38 |
| 08/26/2019 | 368.25 | 369.12 | 365.88 | 366.12 |
| 08/27/2019 | 366 | 373.62 | 364.38 | 371.88 |
| 08/28/2019 | 372 | 376.88 | 370.12 | 370.38 |
| 08/29/2019 | 370.5 | 374.38 | 368.88 | 369.12 |
| 09/02/2019 | 369.62 | 369.88 | 360.62 | 360.88 |
| 09/03/2019 | 361 | 362.88 | 356.62 | 357.88 |
| 09/04/2019 | 358 | 362.62 | 358 | 359.38 |
| 09/05/2019 | 359.5 | 360.12 | 353.12 | 355.38 |
| 09/08/2019 | 354.88 | 357.88 | 352.38 | 353.62 |
| 09/09/2019 | 353.5 | 362.38 | 353.5 | 361.88 |
| 09/10/2019 | 362 | 363.38 | 356.88 | 359.62 |
| 09/11/2019 | 359.5 | 367.38 | 353.38 | 367.38 |
| 09/12/2019 | 367.5 | 371.88 | 365.62 | 369.12 |
| 09/15/2019 | 372.38 | 374.62 | 367.62 | 374.62 |
| 09/16/2019 | 374.75 | 374.75 | 366.12 | 368.38 |
| 09/17/2019 | 368.5 | 371.88 | 365.88 | 371.88 |
| 09/18/2019 | 371.75 | 373.62 | 369.62 | 372.88 |
| 09/19/2019 | 373 | 374.38 | 369.62 | 371 |
| 09/22/2019 | 371.5 | 374.62 | 370.88 | 372.62 |
| 09/23/2019 | 372.75 | 375.88 | 370.12 | 375.88 |
| 09/24/2019 | 375.75 | 377.38 | 372.38 | 374.38 |
| 09/25/2019 | 374.25 | 375.62 | 368.38 | 372.12 |
| 09/26/2019 | 372.25 | 372.88 | 369.88 | 372.12 |
| 09/29/2019 | 372.38 | 388.12 | 371.62 | 386.88 |
| 09/30/2019 | 387 | 392.62 | 385.25 | 391.12 |
| 10/01/2019 | 391.25 | 391.62 | 385.62 | 387.62 |
| 10/02/2019 | 387.5 | 390.62 | 385.62 | 388.38 |
| 10/03/2019 | 388.25 | 388.62 | 383.88 | 384.88 |
| 10/06/2019 | 387.38 | 387.62 | 385.12 | 386.88 |
| 10/07/2019 | 386.75 | 396.38 | 386.12 | 395.12 |
| 10/08/2019 | 395 | 397.12 | 393.12 | 393.38 |
| 10/09/2019 | 393.25 | 394.88 | 378.38 | 379.88 |
| 10/10/2019 | 380 | 398.62 | 380 | 398.12 |
| 10/13/2019 | 401.12 | 402.38 | 393.38 | 397.12 |
| 10/14/2019 | 397.25 | 398.62 | 392.62 | 392.88 |
| 10/15/2019 | 393 | 393 | 387.62 | 392.12 |
| 10/16/2019 | 392.25 | 397.12 | 391.38 | 393.88 |
| 10/17/2019 | 393.75 | 395.88 | 389.88 | 390.62 |
| 10/20/2019 | 390.12 | 393.62 | 386.62 | 387.12 |
| 10/21/2019 | 387 | 392.62 | 385.12 | 388.12 |
| 10/22/2019 | 388.25 | 389.38 | 383.88 | 388.88 |
| 10/23/2019 | 388.75 | 390.62 | 385.38 | 387.12 |
| 10/24/2019 | 387.25 | 389.88 | 385.88 | 387.62 |
| 10/27/2019 | 385.88 | 386.38 | 383.25 | 383.88 |
| 10/28/2019 | 383.75 | 387.38 | 382.12 | 386.12 |
| 10/29/2019 | 386.25 | 391.12 | 385.25 | 390.62 |
| 10/30/2019 | 390.5 | 391.12 | 384.88 | 389.62 |
| 10/31/2019 | 389.75 | 391.62 | 386.38 | 388.38 |
| 11/03/2019 | 386.62 | 387.62 | 383.12 | 383.62 |
| 11/04/2019 | 383.75 | 384.62 | 380.62 | 382.12 |
| 11/05/2019 | 382.25 | 384.88 | 377.62 | 378.62 |
| 11/06/2019 | 378.75 | 379.88 | 373.88 | 374.88 |
| 11/07/2019 | 374.75 | 383.62 | 372.62 | 376.62 |
| 11/10/2019 | 375.88 | 376.88 | 372.62 | 373.38 |
| 11/11/2019 | 373.25 | 377.88 | 372.88 | 377.62 |
| 11/12/2019 | 377.5 | 377.62 | 374.88 | 375.62 |
| 11/13/2019 | 375.75 | 377.38 | 374.62 | 375.38 |
| 11/14/2019 | 375.25 | 376.38 | 370.88 | 370.88 |
| 11/17/2019 | 370.88 | 371.62 | 367.62 | 367.62 |
| 11/18/2019 | 367.5 | 372.88 | 367.5 | 370 |
| 11/19/2019 | 370 | 370.38 | 365.88 | 366.38 |
| 11/20/2019 | 366.5 | 369.62 | 366.38 | 368.38 |
| 11/21/2019 | 368.5 | 370.12 | 367.5 | 368.38 |
| 11/24/2019 | 378.25 | 382.62 | 378.12 | 380 |
| 11/25/2019 | 380 | 380.62 | 377.88 | 377.88 |
| 11/26/2019 | 377.75 | 379.62 | 373.12 | 373.62 |
| 11/27/2019 | 373.5 | 373.5 | 373.5 | 373.5 |
| 11/28/2019 | 375.62 | 381.88 | 374.38 | 380.88 |
| 12/01/2019 | 381.62 | 384.62 | 379.12 | 382.12 |
| 12/02/2019 | 382.25 | 384.62 | 380.38 | 381.38 |
| 12/03/2019 | 381.5 | 382.88 | 377.38 | 378.38 |
| 12/04/2019 | 378.25 | 379.38 | 376.12 | 376.38 |
| 12/05/2019 | 376.25 | 379.38 | 375.12 | 376.38 |
| 12/08/2019 | 376.12 | 378.38 | 375.38 | 375.88 |
| 12/09/2019 | 376 | 377.88 | 375.12 | 376.38 |
| 12/10/2019 | 376.5 | 376.88 | 371.12 | 371.38 |
| 12/11/2019 | 371.5 | 380.12 | 371.38 | 377.12 |
| 12/12/2019 | 377 | 385.38 | 377 | 381.12 |
| 12/15/2019 | 383.88 | 389.38 | 383.5 | 387.62 |
| 12/16/2019 | 387.75 | 390.38 | 386.38 | 389.5 |
| 12/17/2019 | 389.5 | 389.88 | 385.88 | 387.12 |
| 12/18/2019 | 387.25 | 388.88 | 385.12 | 386.38 |
| 12/19/2019 | 386.25 | 389.38 | 386.12 | 388.12 |
| 12/22/2019 | 388 | 390.12 | 387.38 | 388.62 |
| 12/23/2019 | 388.75 | 389.12 | 387.12 | 388.25 |
| 12/24/2019 | 388.25 | 388.25 | 388.25 | 388.25 |
| 12/25/2019 | 388.25 | 388.88 | 386.62 | 388.5 |
| 12/26/2019 | 388.5 | 390.88 | 387.88 | 390 |
| 12/29/2019 | 388.38 | 391.88 | 386.88 | 388.38 |
| 12/30/2019 | 388.5 | 389.62 | 386.12 | 387.38 |
| 12/31/2019 | 387.25 | 387.25 | 387.25 | 387.25 |