Mini-Corn Futures,Sep-2025 (XCU25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 10:32AM EDT. Market open.
Time Period:
May 26, 2023 - May 26, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 24, 2024 | 492.500 | 492.500 | 492.500 | 492.500 | 492.500 | - |
| May 23, 2024 | 490.750 | 490.750 | 490.750 | 490.750 | 490.750 | - |
| May 22, 2024 | 489.500 | 489.500 | 489.500 | 489.500 | 489.500 | - |
| May 21, 2024 | 489.500 | 489.500 | 489.500 | 489.500 | 489.500 | - |
| May 20, 2024 | 491.000 | 491.000 | 491.000 | 491.000 | 491.000 | - |
| May 17, 2024 | 486.250 | 486.250 | 486.250 | 486.250 | 486.250 | - |
| May 16, 2024 | 489.250 | 489.250 | 489.250 | 489.250 | 489.250 | - |
| May 15, 2024 | 492.750 | 492.750 | 492.750 | 492.750 | 492.750 | - |
| May 14, 2024 | 495.750 | 495.750 | 495.750 | 495.750 | 495.750 | - |
| May 13, 2024 | 495.750 | 495.750 | 495.750 | 495.750 | 495.750 | - |
| May 10, 2024 | 496.250 | 496.250 | 496.250 | 496.250 | 496.250 | - |
| May 09, 2024 | 490.500 | 490.500 | 490.500 | 490.500 | 490.500 | - |
| May 08, 2024 | 490.000 | 490.000 | 490.000 | 490.000 | 490.000 | - |
| May 07, 2024 | 493.500 | 493.500 | 493.500 | 493.500 | 493.500 | - |
| May 06, 2024 | 493.000 | 493.000 | 493.000 | 493.000 | 493.000 | - |
| May 03, 2024 | 490.250 | 490.250 | 490.250 | 490.250 | 490.250 | - |
| May 02, 2024 | 487.250 | 487.250 | 487.250 | 487.250 | 487.250 | - |
| May 01, 2024 | 482.750 | 482.750 | 482.750 | 482.750 | 482.750 | - |
| Apr 30, 2024 | 480.750 | 480.750 | 480.750 | 480.750 | 480.750 | - |
| Apr 29, 2024 | 482.500 | 482.500 | 482.500 | 482.500 | 482.500 | - |
| Apr 26, 2024 | 483.750 | 483.750 | 483.750 | 483.750 | 483.750 | - |
| Apr 25, 2024 | 485.750 | 485.750 | 485.750 | 485.750 | 485.750 | - |
| Apr 24, 2024 | 483.625 | 483.625 | 483.250 | 483.250 | 483.250 | 1 |
| Apr 23, 2024 | 484.000 | 484.250 | 484.000 | 484.250 | 484.250 | 2 |
| Apr 22, 2024 | 484.500 | 484.500 | 484.500 | 484.500 | 484.500 | - |
| Apr 19, 2024 | 479.500 | 479.500 | 479.500 | 479.500 | 479.500 | - |
| Apr 18, 2024 | 475.500 | 475.500 | 475.500 | 475.500 | 475.500 | - |
| Apr 17, 2024 | 480.250 | 480.250 | 480.250 | 480.250 | 480.250 | - |
| Apr 16, 2024 | 482.500 | 482.500 | 482.500 | 482.500 | 482.500 | - |
| Apr 15, 2024 | 485.000 | 485.000 | 485.000 | 485.000 | 485.000 | - |
| Apr 12, 2024 | 486.750 | 486.750 | 486.750 | 486.750 | 486.750 | - |
| Apr 11, 2024 | 483.750 | 483.750 | 483.750 | 483.750 | 483.750 | - |
| Apr 10, 2024 | 485.000 | 485.000 | 485.000 | 485.000 | 485.000 | - |
| Apr 09, 2024 | 483.500 | 483.500 | 483.500 | 483.500 | 483.500 | - |
| Apr 08, 2024 | 488.750 | 488.750 | 488.750 | 488.750 | 488.750 | - |
| Apr 05, 2024 | 487.000 | 487.000 | 487.000 | 487.000 | 487.000 | - |
| Apr 04, 2024 | 486.250 | 486.250 | 486.250 | 486.250 | 486.250 | - |
| Apr 03, 2024 | 485.500 | 485.500 | 485.500 | 485.500 | 485.500 | - |
| Apr 02, 2024 | 483.250 | 483.250 | 483.250 | 483.250 | 483.250 | - |
| Apr 01, 2024 | 487.250 | 487.250 | 487.250 | 487.250 | 487.250 | - |
| Mar 28, 2024 | 488.250 | 488.250 | 488.250 | 488.250 | 488.250 | - |
| Mar 27, 2024 | 477.750 | 477.750 | 477.750 | 477.750 | 477.750 | - |
| Mar 26, 2024 | 482.250 | 482.250 | 482.250 | 482.250 | 482.250 | - |
| Mar 25, 2024 | 487.500 | 487.500 | 487.500 | 487.500 | 487.500 | - |
| Mar 22, 2024 | 487.500 | 487.500 | 487.500 | 487.500 | 487.500 | - |
| Mar 21, 2024 | 489.000 | 489.000 | 489.000 | 489.000 | 489.000 | - |
| Mar 20, 2024 | 486.750 | 486.750 | 486.750 | 486.750 | 486.750 | - |
| Mar 19, 2024 | 484.000 | 484.000 | 484.000 | 484.000 | 484.000 | - |
| Mar 18, 2024 | 482.250 | 482.250 | 482.250 | 482.250 | 482.250 | - |
| Mar 15, 2024 | 482.500 | 482.500 | 482.500 | 482.500 | 482.500 | - |
| Mar 14, 2024 | 479.750 | 479.750 | 479.750 | 479.750 | 479.750 | - |
| Mar 13, 2024 | 482.250 | 482.250 | 482.250 | 482.250 | 482.250 | - |
| Mar 12, 2024 | 481.750 | 481.750 | 481.750 | 481.750 | 481.750 | - |
| Mar 11, 2024 | 481.500 | 481.500 | 481.500 | 481.500 | 481.500 | - |
| Mar 08, 2024 | 480.750 | 480.750 | 480.750 | 480.750 | 480.750 | - |
| Mar 07, 2024 | 478.000 | 478.000 | 478.000 | 478.000 | 478.000 | - |
| Mar 06, 2024 | 472.250 | 472.250 | 472.250 | 472.250 | 472.250 | - |
| Mar 05, 2024 | 471.000 | 471.000 | 471.000 | 471.000 | 471.000 | - |
| Mar 04, 2024 | 474.500 | 474.500 | 474.500 | 474.500 | 474.500 | - |
| Mar 01, 2024 | 471.250 | 471.250 | 471.250 | 471.250 | 471.250 | - |
| Feb 29, 2024 | 473.250 | 473.250 | 473.250 | 473.250 | 473.250 | - |
| Feb 28, 2024 | 472.750 | 472.750 | 472.750 | 472.750 | 472.750 | - |
| Feb 27, 2024 | 470.750 | 470.750 | 470.750 | 470.750 | 470.750 | - |
| Feb 26, 2024 | 469.750 | 469.750 | 469.750 | 469.750 | 469.750 | - |
| Feb 23, 2024 | 466.000 | 466.000 | 466.000 | 466.000 | 466.000 | - |
| Feb 22, 2024 | 469.750 | 469.750 | 469.750 | 469.750 | 469.750 | - |
| Feb 21, 2024 | 472.500 | 472.500 | 472.500 | 472.500 | 472.500 | - |
| Feb 20, 2024 | 476.750 | 476.750 | 476.750 | 476.750 | 476.750 | - |
| Feb 16, 2024 | 474.750 | 474.750 | 474.750 | 474.750 | 474.750 | - |
| Feb 15, 2024 | 472.000 | 472.000 | 472.000 | 472.000 | 472.000 | - |
| Feb 14, 2024 | 477.250 | 477.250 | 477.250 | 477.250 | 477.250 | - |
| Feb 13, 2024 | 482.750 | 482.750 | 482.750 | 482.750 | 482.750 | - |
| Feb 12, 2024 | 481.250 | 481.250 | 481.250 | 481.250 | 481.250 | - |
| Feb 09, 2024 | 479.250 | 479.250 | 479.250 | 479.250 | 479.250 | - |
| Feb 08, 2024 | 481.250 | 481.250 | 481.250 | 481.250 | 481.250 | - |
| Feb 07, 2024 | 482.500 | 482.500 | 482.500 | 482.500 | 482.500 | - |
| Feb 06, 2024 | 485.750 | 485.750 | 485.750 | 485.750 | 485.750 | - |
| Feb 05, 2024 | 485.250 | 485.250 | 485.250 | 485.250 | 485.250 | - |
| Feb 02, 2024 | 485.250 | 485.250 | 485.250 | 485.250 | 485.250 | - |
| Feb 01, 2024 | 486.000 | 486.000 | 486.000 | 486.000 | 486.000 | - |
| Jan 31, 2024 | 487.250 | 487.250 | 487.250 | 487.250 | 487.250 | - |
| Jan 30, 2024 | 487.000 | 487.000 | 487.000 | 487.000 | 487.000 | - |
| Jan 29, 2024 | 483.500 | 483.500 | 483.500 | 483.500 | 483.500 | - |
| Jan 26, 2024 | 483.500 | 483.500 | 483.500 | 483.500 | 483.500 | - |
| Jan 25, 2024 | 485.750 | 485.750 | 485.750 | 485.750 | 485.750 | - |
| Jan 24, 2024 | 487.250 | 487.250 | 487.250 | 487.250 | 487.250 | - |
| Jan 23, 2024 | 483.250 | 483.250 | 483.250 | 483.250 | 483.250 | - |
| Jan 22, 2024 | 482.750 | 482.750 | 482.750 | 482.750 | 482.750 | - |
| Jan 19, 2024 | 481.000 | 481.000 | 481.000 | 481.000 | 481.000 | - |
| Jan 18, 2024 | 481.250 | 481.250 | 481.250 | 481.250 | 481.250 | - |
| Jan 17, 2024 | 483.000 | 483.000 | 483.000 | 483.000 | 483.000 | - |
| Jan 16, 2024 | 483.750 | 483.750 | 483.750 | 483.750 | 483.750 | - |
| Jan 12, 2024 | 488.250 | 488.250 | 488.250 | 488.250 | 488.250 | - |
| Jan 11, 2024 | 493.750 | 493.750 | 493.750 | 493.750 | 493.750 | - |
| Jan 10, 2024 | 495.250 | 495.250 | 495.250 | 495.250 | 495.250 | - |
| Jan 09, 2024 | 496.000 | 496.000 | 496.000 | 496.000 | 496.000 | - |
| Jan 08, 2024 | 493.000 | 493.000 | 493.000 | 493.000 | 493.000 | - |
| Jan 05, 2024 | 494.750 | 494.750 | 494.750 | 494.750 | 494.750 | - |
| Jan 04, 2024 | 499.250 | 499.250 | 499.250 | 499.250 | 499.250 | - |
| Jan 03, 2024 | 495.000 | 499.250 | 495.000 | 499.250 | 499.250 | 1 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.