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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 561.1454
CLOSE 560.4592
Low
LOW 461.12
High
HIGH 688.62
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2023 | 675.3 | 681.12 | 668.1 | 672.1 |
| 01/03/2023 | 672.25 | 671.75 | 652.88 | 654.8 |
| 01/04/2023 | 654.75 | 657.62 | 648.6 | 653.75 |
| 01/05/2023 | 653.75 | 659.4 | 651.88 | 653.4 |
| 01/06/2023 | 653.75 | 659.4 | 651.88 | 653.25 |
| 01/08/2023 | 655.1 | 657 | 650.75 | 652.62 |
| 01/09/2023 | 652.5 | 663.9 | 648.4 | 654.88 |
| 01/10/2023 | 655 | 659 | 652.75 | 656.4 |
| 01/11/2023 | 656.5 | 673.4 | 649.38 | 672.12 |
| 01/12/2023 | 672.25 | 676.62 | 669.75 | 676 |
| 01/13/2023 | 672.25 | 676.62 | 669.75 | 675.75 |
| 01/16/2023 | 671.62 | 686.9 | 668.88 | 686.4 |
| 01/17/2023 | 686.25 | 688.62 | 678.1 | 680.1 |
| 01/18/2023 | 680.25 | 685.12 | 676.1 | 676.1 |
| 01/19/2023 | 675.38 | 677.9 | 672.6 | 677.12 |
| 01/20/2023 | 675.38 | 677.9 | 672.6 | 677 |
| 01/22/2023 | 673.75 | 674.75 | 661.38 | 666.6 |
| 01/23/2023 | 666.75 | 677.38 | 666.25 | 677.1 |
| 01/24/2023 | 677.25 | 681 | 673.9 | 674.1 |
| 01/25/2023 | 674.25 | 685.5 | 673 | 681.62 |
| 01/26/2023 | 681.75 | 685.9 | 678.25 | 683.4 |
| 01/27/2023 | 681.75 | 685.9 | 678.25 | 683.5 |
| 01/29/2023 | 685.12 | 686.9 | 678.88 | 683.88 |
| 01/30/2023 | 683.75 | 688.4 | 678.1 | 679.38 |
| 01/31/2023 | 679.25 | 681.9 | 672.88 | 680.8 |
| 02/01/2023 | 681 | 685.9 | 674.38 | 674.5 |
| 02/02/2023 | 674.5 | 679.9 | 671.5 | 677.1 |
| 02/03/2023 | 674.5 | 679.9 | 671.5 | 677 |
| 02/05/2023 | 677.4 | 679.4 | 672.38 | 677.9 |
| 02/06/2023 | 678 | 678.62 | 673.6 | 674.25 |
| 02/07/2023 | 674.25 | 679.4 | 672.88 | 678.62 |
| 02/08/2023 | 678.5 | 680.9 | 670.38 | 670.9 |
| 02/09/2023 | 670.75 | 682.62 | 669.25 | 680.9 |
| 02/10/2023 | 670.75 | 682.62 | 669.25 | 680.75 |
| 02/12/2023 | 679.88 | 686.4 | 676.88 | 684.62 |
| 02/13/2023 | 684.75 | 688.12 | 681.75 | 682.1 |
| 02/14/2023 | 682.25 | 682.5 | 675.6 | 675.9 |
| 02/15/2023 | 676 | 677.12 | 673.38 | 675.5 |
| 02/16/2023 | 675.5 | 678.9 | 675 | 677.6 |
| 02/17/2023 | 675.5 | 678.9 | 675 | 677.75 |
| 02/20/2023 | 679.1 | 682.9 | 675.6 | 680.8 |
| 02/21/2023 | 680.75 | 681.5 | 673.88 | 674.88 |
| 02/22/2023 | 675 | 676.25 | 658.6 | 660.6 |
| 02/23/2023 | 661 | 662.5 | 649.88 | 650.1 |
| 02/24/2023 | 661 | 662.5 | 649.88 | 650 |
| 02/26/2023 | 649.4 | 652.25 | 643.1 | 643.6 |
| 02/27/2023 | 643.5 | 646.62 | 630.1 | 630.3 |
| 02/28/2023 | 630.25 | 637.6 | 622.38 | 636 |
| 03/01/2023 | 636.25 | 641.5 | 630.8 | 633.6 |
| 03/02/2023 | 633.5 | 642.62 | 632.38 | 640.5 |
| 03/03/2023 | 633.5 | 642.62 | 632.38 | 640.75 |
| 03/05/2023 | 638.88 | 640.25 | 634 | 638.1 |
| 03/06/2023 | 638.25 | 638.75 | 633.38 | 635 |
| 03/07/2023 | 635 | 637.25 | 624.6 | 626 |
| 03/08/2023 | 626.25 | 629.6 | 610.38 | 612.4 |
| 03/09/2023 | 612.25 | 618.9 | 606.88 | 618.5 |
| 03/10/2023 | 612.25 | 618.9 | 606.88 | 618.25 |
| 03/12/2023 | 619.62 | 620.12 | 608.5 | 613.38 |
| 03/13/2023 | 624.12 | 621.62 | 609.38 | 620.6 |
| 03/14/2023 | 625.88 | 628.62 | 611.75 | 625 |
| 03/15/2023 | 625.88 | 634.9 | 624.75 | 632 |
| 03/16/2023 | 633.5 | 638.62 | 630.38 | 634.9 |
| 03/19/2023 | 633 | 633.9 | 625.1 | 632.9 |
| 03/20/2023 | 632.38 | 638.25 | 628.9 | 629.62 |
| 03/21/2023 | 632.12 | 635.9 | 623.25 | 633.4 |
| 03/22/2023 | 631.88 | 643.9 | 627.38 | 630.9 |
| 03/23/2023 | 630.62 | 644.9 | 627.5 | 644.3 |
| 03/26/2023 | 643.3 | 648.62 | 637.1 | 647.25 |
| 03/27/2023 | 647.25 | 651.12 | 644.5 | 646.75 |
| 03/28/2023 | 646.75 | 655.4 | 645.6 | 650.75 |
| 03/29/2023 | 650.75 | 654.62 | 648.1 | 649.5 |
| 03/30/2023 | 649.5 | 664 | 647.25 | 658.5 |
| 04/02/2023 | 659.5 | 668.4 | 656.1 | 657 |
| 04/03/2023 | 657 | 657.5 | 648.6 | 653.5 |
| 04/04/2023 | 653.5 | 659.9 | 646.88 | 651.75 |
| 04/05/2023 | 651.75 | 652.5 | 641.9 | 644 |
| 04/09/2023 | 644.3 | 654.9 | 640.38 | 654.75 |
| 04/10/2023 | 654.75 | 657.9 | 646.88 | 651.75 |
| 04/11/2023 | 651.75 | 658.4 | 648.75 | 656.25 |
| 04/12/2023 | 656.25 | 661.75 | 651.5 | 653 |
| 04/13/2023 | 653 | 667.9 | 651.1 | 667.75 |
| 04/16/2023 | 665.88 | 676.9 | 662.38 | 676.25 |
| 04/17/2023 | 676.25 | 682.5 | 669.6 | 676.5 |
| 04/18/2023 | 676.5 | 679.9 | 671.1 | 672.75 |
| 04/19/2023 | 672.75 | 673.9 | 661.6 | 664 |
| 04/20/2023 | 664 | 665.5 | 656.6 | 661.9 |
| 04/23/2023 | 615.62 | 618 | 604.38 | 607.75 |
| 04/24/2023 | 607.75 | 610.5 | 601.1 | 607.75 |
| 04/25/2023 | 607.75 | 612 | 600.88 | 601.75 |
| 04/26/2023 | 601.75 | 602.5 | 580.6 | 581.75 |
| 04/27/2023 | 581.75 | 587.62 | 572.1 | 584.25 |
| 04/30/2023 | 583.3 | 587.1 | 577.6 | 584.25 |
| 05/01/2023 | 584.25 | 590.4 | 578.25 | 578.75 |
| 05/02/2023 | 578.75 | 590.4 | 569.38 | 588 |
| 05/03/2023 | 588 | 592 | 579.1 | 588.75 |
| 05/04/2023 | 589.4 | 599.12 | 588.5 | 597.25 |
| 05/07/2023 | 597.1 | 599.9 | 593.88 | 595.75 |
| 05/08/2023 | 594.4 | 595 | 581.1 | 585.75 |
| 05/09/2023 | 585.75 | 596 | 579 | 593 |
| 05/10/2023 | 591.38 | 592.75 | 580.75 | 582 |
| 05/11/2023 | 582 | 593.62 | 573.3 | 583.25 |
| 05/14/2023 | 582.25 | 598.62 | 581.5 | 593.25 |
| 05/15/2023 | 593.25 | 593 | 578.38 | 581.75 |
| 05/16/2023 | 581.75 | 582.75 | 554.4 | 561.25 |
| 05/17/2023 | 561.25 | 561.75 | 547.1 | 554 |
| 05/18/2023 | 554 | 571.62 | 551.5 | 556.25 |
| 05/21/2023 | 554.4 | 575.4 | 553.38 | 570.5 |
| 05/22/2023 | 570.5 | 580.62 | 564.1 | 577.75 |
| 05/23/2023 | 577.75 | 589.62 | 574.1 | 587.75 |
| 05/24/2023 | 587.75 | 592.88 | 583.88 | 591.25 |
| 05/25/2023 | 591.25 | 606.62 | 588.25 | 605.25 |
| 05/29/2023 | 603.5 | 605 | 591.6 | 594 |
| 05/30/2023 | 594 | 594.75 | 577.6 | 593 |
| 05/31/2023 | 593 | 605.9 | 591.88 | 593.5 |
| 06/01/2023 | 593.5 | 610.4 | 581.38 | 608 |
| 06/04/2023 | 610.4 | 614.12 | 595.1 | 597 |
| 06/05/2023 | 597 | 610.9 | 599.75 | 607.5 |
| 06/06/2023 | 607.5 | 612.4 | 601.75 | 601.75 |
| 06/07/2023 | 601.75 | 613.12 | 595.38 | 609 |
| 06/08/2023 | 609 | 609 | 597.6 | 605.25 |
| 06/11/2023 | 610 | 623.62 | 608.75 | 617.25 |
| 06/12/2023 | 617.25 | 624.9 | 610.9 | 611.5 |
| 06/13/2023 | 611.5 | 618.62 | 601.88 | 608 |
| 06/14/2023 | 608.5 | 626.4 | 607.5 | 622.75 |
| 06/15/2023 | 622.75 | 640.62 | 622.6 | 639.5 |
| 06/19/2023 | 602.12 | 609 | 588.5 | 596.75 |
| 06/20/2023 | 609.25 | 629.62 | 604.5 | 629.5 |
| 06/21/2023 | 629.5 | 626.5 | 614.12 | 620.5 |
| 06/22/2023 | 620.5 | 620.5 | 583.62 | 584.25 |
| 06/25/2023 | 584.5 | 600.62 | 575.5 | 588 |
| 06/26/2023 | 588 | 594.5 | 555.12 | 560.5 |
| 06/27/2023 | 560.5 | 562.5 | 534.62 | 537.75 |
| 06/28/2023 | 537.75 | 543.12 | 526.38 | 528.25 |
| 06/29/2023 | 528.25 | 537.12 | 493.12 | 495 |
| 07/02/2023 | 492.5 | 504.88 | 488.75 | 493.25 |
| 07/04/2023 | 502.12 | 503.12 | 485.62 | 493.75 |
| 07/05/2023 | 493.75 | 508.25 | 492.5 | 507.75 |
| 07/06/2023 | 507.75 | 509.25 | 493.62 | 496.5 |
| 07/09/2023 | 497.38 | 503.12 | 494.5 | 499 |
| 07/10/2023 | 499 | 506.5 | 493.75 | 501.5 |
| 07/11/2023 | 501.5 | 505.5 | 481.75 | 483 |
| 07/12/2023 | 483 | 501.12 | 481.12 | 500.5 |
| 07/13/2023 | 500.5 | 515.38 | 497.38 | 514.25 |
| 07/16/2023 | 519.12 | 526.38 | 503.38 | 506 |
| 07/17/2023 | 506 | 540.38 | 502.12 | 532.5 |
| 07/18/2023 | 532.5 | 563.62 | 532.38 | 553.25 |
| 07/19/2023 | 553.25 | 563.25 | 542.25 | 546 |
| 07/20/2023 | 546 | 546.12 | 531.5 | 536.5 |
| 07/23/2023 | 542.62 | 572.25 | 540.25 | 569.25 |
| 07/24/2023 | 569.25 | 571.88 | 553.62 | 565.75 |
| 07/25/2023 | 565.75 | 565 | 544.88 | 548.75 |
| 07/26/2023 | 548.75 | 555 | 541.5 | 542.25 |
| 07/27/2023 | 542.25 | 547.5 | 525.5 | 531 |
| 07/30/2023 | 522.5 | 524.5 | 508 | 512.25 |
| 07/31/2023 | 512.25 | 517.25 | 505.5 | 508 |
| 08/01/2023 | 508 | 523.25 | 497.5 | 499.75 |
| 08/02/2023 | 499.75 | 502.75 | 492.88 | 494.75 |
| 08/03/2023 | 494.75 | 506.62 | 493.12 | 497.5 |
| 08/06/2023 | 500.12 | 500.62 | 489.12 | 498 |
| 08/07/2023 | 498 | 501.25 | 490.5 | 499.25 |
| 08/08/2023 | 499.25 | 502.5 | 493.12 | 496 |
| 08/09/2023 | 496 | 498 | 493.25 | 496.25 |
| 08/10/2023 | 496.25 | 503.25 | 483.12 | 487.25 |
| 08/13/2023 | 491.62 | 492.25 | 481.12 | 486.75 |
| 08/14/2023 | 486.75 | 485.38 | 473.88 | 474 |
| 08/15/2023 | 474 | 484.5 | 473.5 | 481.75 |
| 08/16/2023 | 481.75 | 487.62 | 476.88 | 486.5 |
| 08/17/2023 | 486.5 | 494.88 | 484.75 | 492.5 |
| 08/20/2023 | 500.12 | 506.12 | 481.38 | 482.25 |
| 08/21/2023 | 482.25 | 485.38 | 474.38 | 479 |
| 08/22/2023 | 479 | 492.12 | 478.5 | 489.75 |
| 08/23/2023 | 489.75 | 494.5 | 483.62 | 488 |
| 08/24/2023 | 488 | 492.88 | 485.75 | 487 |
| 08/27/2023 | 493 | 497.38 | 489.25 | 496.75 |
| 08/28/2023 | 496.75 | 499.38 | 485.88 | 487.25 |
| 08/29/2023 | 487.25 | 491.75 | 479.5 | 480.75 |
| 08/30/2023 | 480.75 | 486.5 | 476.75 | 479.25 |
| 08/31/2023 | 479.25 | 485.12 | 477.5 | 482.75 |
| 09/04/2023 | 482.12 | 488.75 | 478.62 | 486.5 |
| 09/05/2023 | 486.5 | 490.12 | 483.38 | 486 |
| 09/06/2023 | 486 | 488.38 | 483.38 | 486.5 |
| 09/07/2023 | 486.5 | 488.62 | 482.12 | 483 |
| 09/10/2023 | 482.88 | 486.62 | 480.88 | 486 |
| 09/11/2023 | 486 | 486.75 | 473.62 | 477 |
| 09/12/2023 | 477 | 482.62 | 474.62 | 482 |
| 09/13/2023 | 482 | 484.62 | 478.38 | 480.5 |
| 09/14/2023 | 480.5 | 483.38 | 475.12 | 475.25 |
| 09/17/2023 | 475.12 | 478.75 | 469.12 | 471.5 |
| 09/18/2023 | 471.5 | 477 | 467.75 | 476 |
| 09/19/2023 | 476 | 483 | 474.5 | 481.5 |
| 09/20/2023 | 481.5 | 482.5 | 474 | 475 |
| 09/21/2023 | 475 | 478.38 | 474.25 | 477.75 |
| 09/24/2023 | 475.88 | 482.5 | 473.75 | 481.75 |
| 09/25/2023 | 481.75 | 483.5 | 476.5 | 479.5 |
| 09/26/2023 | 479.5 | 486.62 | 479 | 484.75 |
| 09/27/2023 | 484.75 | 489.12 | 481.25 | 489 |
| 09/28/2023 | 489 | 489.75 | 475.62 | 476 |
| 10/01/2023 | 477.12 | 489.75 | 476 | 488.25 |
| 10/02/2023 | 488.25 | 489.12 | 484.38 | 487.75 |
| 10/03/2023 | 487.75 | 489.75 | 482.38 | 486 |
| 10/04/2023 | 486 | 498.5 | 482.5 | 496.25 |
| 10/05/2023 | 496.25 | 499 | 491.62 | 492.5 |
| 10/08/2023 | 492.62 | 496.88 | 487.38 | 488.25 |
| 10/09/2023 | 488.25 | 488.25 | 484.12 | 486 |
| 10/10/2023 | 486 | 488.38 | 483.62 | 488 |
| 10/11/2023 | 488 | 498.75 | 482.25 | 495.25 |
| 10/12/2023 | 495.25 | 498.75 | 490.5 | 494 |
| 10/15/2023 | 495.88 | 496.75 | 489.5 | 489.75 |
| 10/16/2023 | 489.75 | 492.75 | 487.75 | 488.75 |
| 10/17/2023 | 488.75 | 493.88 | 488.5 | 492.75 |
| 10/18/2023 | 492.75 | 505.38 | 490.38 | 505.25 |
| 10/19/2023 | 505.25 | 509.38 | 495 | 495.25 |
| 10/22/2023 | 494.62 | 497 | 490.25 | 490.75 |
| 10/23/2023 | 490.75 | 491.5 | 483.12 | 483.25 |
| 10/24/2023 | 483.25 | 486 | 476.88 | 480.5 |
| 10/25/2023 | 480.5 | 484.25 | 477.5 | 479.5 |
| 10/26/2023 | 479.5 | 483.88 | 478.25 | 481.5 |
| 10/29/2023 | 480.38 | 484.25 | 477.62 | 478.62 |
| 10/30/2023 | 479.12 | 483 | 477.5 | 479 |
| 10/31/2023 | 479.12 | 480 | 472.62 | 475.62 |
| 11/01/2023 | 475.38 | 477 | 469.62 | 469.88 |
| 11/02/2023 | 470.12 | 480.88 | 468.12 | 477.88 |
| 11/05/2023 | 477.75 | 480.62 | 476.75 | 477.62 |
| 11/06/2023 | 477.75 | 477.38 | 468.12 | 468.88 |
| 11/07/2023 | 469 | 480.38 | 468.5 | 475.25 |
| 11/08/2023 | 475 | 476 | 466.75 | 468.38 |
| 11/09/2023 | 468.5 | 469 | 461.88 | 463.88 |
| 11/10/2023 | 468.5 | 469 | 461.88 | 464 |
| 11/12/2023 | 463.62 | 477.62 | 461.12 | 477 |
| 11/13/2023 | 476.75 | 479.88 | 473 | 478.38 |
| 11/14/2023 | 478.25 | 480.38 | 467.38 | 471.38 |
| 11/15/2023 | 471.5 | 476.38 | 465.38 | 473.88 |
| 11/16/2023 | 474 | 474.88 | 466.88 | 467.88 |
| 11/17/2023 | 474 | 474.88 | 466.88 | 468 |
| 11/19/2023 | 467.25 | 470.12 | 464.5 | 469.5 |
| 11/20/2023 | 469.75 | 474.88 | 468 | 470.12 |
| 11/21/2023 | 470.25 | 473.62 | 467.88 | 468.75 |
| 11/22/2023 | 468.5 | 468.5 | 468.5 | 468.5 |
| 11/23/2023 | 468.5 | 470.25 | 462.62 | 463.88 |
| 11/24/2023 | 468.5 | 470.25 | 462.62 | 463.75 |
| 11/26/2023 | 482.88 | 484.9 | 473.1 | 475.38 |
| 11/27/2023 | 475.5 | 476.75 | 471.1 | 473.6 |
| 11/28/2023 | 473.75 | 477.12 | 470.6 | 475.6 |
| 11/29/2023 | 475.75 | 484.4 | 475 | 482.5 |
| 11/30/2023 | 482.5 | 489.4 | 478.88 | 483.9 |
| 12/01/2023 | 482.5 | 489.4 | 478.88 | 484 |
| 12/03/2023 | 483.38 | 488.4 | 481.25 | 485.1 |
| 12/04/2023 | 484.75 | 490.62 | 483.5 | 490.38 |
| 12/05/2023 | 490.25 | 493.62 | 483.6 | 483.9 |
| 12/06/2023 | 483.75 | 489.12 | 483 | 487.62 |
| 12/07/2023 | 487.5 | 491.9 | 484.1 | 486.9 |
| 12/08/2023 | 487.5 | 491.9 | 484.1 | 486.75 |
| 12/10/2023 | 487.4 | 487.5 | 479.88 | 482.12 |
| 12/11/2023 | 482 | 487.9 | 481.88 | 484.8 |
| 12/12/2023 | 484.75 | 484.9 | 477.6 | 480.1 |
| 12/13/2023 | 481.5 | 484.12 | 479.1 | 480.12 |
| 12/14/2023 | 480 | 483.9 | 477.88 | 482.62 |
| 12/15/2023 | 480 | 483.9 | 477.88 | 482.5 |
| 12/17/2023 | 482.6 | 482.62 | 475.6 | 477.25 |
| 12/18/2023 | 477.25 | 478.4 | 471.6 | 472.88 |
| 12/19/2023 | 472.75 | 475.62 | 468.38 | 470.1 |
| 12/20/2023 | 470.25 | 473.9 | 469.38 | 472.62 |
| 12/21/2023 | 472.5 | 473.9 | 471.6 | 472.62 |
| 12/22/2023 | 472.5 | 473.9 | 471.6 | 472.75 |
| 12/25/2023 | 472.62 | 480.9 | 471.5 | 480.4 |
| 12/26/2023 | 480.5 | 480.25 | 474.6 | 476.62 |
| 12/27/2023 | 476.5 | 478.9 | 474 | 474.38 |
| 12/28/2023 | 474.25 | 475 | 470.75 | 470.9 |
| 12/29/2023 | 474.25 | 475 | 470.5 | 470.75 |