Corn Futures,Mar-2025 (ZCH25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 494.50 | 497.75 | 489.00 | 490.00 | 490.00 | 10,325 |
| May 16, 2024 | 499.00 | 501.50 | 493.50 | 494.75 | 494.75 | 15,216 |
| May 15, 2024 | 502.75 | 508.25 | 498.00 | 499.25 | 499.25 | 15,216 |
| May 14, 2024 | 503.00 | 507.25 | 502.25 | 503.00 | 503.00 | 11,567 |
| May 13, 2024 | 501.25 | 506.50 | 498.50 | 504.25 | 504.25 | 14,072 |
| May 10, 2024 | 493.00 | 503.50 | 493.00 | 503.50 | 503.50 | 15,271 |
| May 09, 2024 | 493.00 | 497.25 | 490.75 | 493.00 | 493.00 | 11,094 |
| May 08, 2024 | 499.75 | 500.25 | 492.75 | 494.00 | 494.00 | 11,402 |
| May 07, 2024 | 500.00 | 502.75 | 497.50 | 500.25 | 500.25 | 13,593 |
| May 06, 2024 | 493.75 | 500.75 | 489.75 | 500.00 | 500.00 | 15,851 |
| May 03, 2024 | 491.75 | 498.25 | 491.25 | 495.25 | 495.25 | 17,424 |
| May 02, 2024 | 485.00 | 492.75 | 485.00 | 492.25 | 492.25 | 12,968 |
| May 01, 2024 | 483.00 | 487.00 | 479.75 | 486.50 | 486.50 | 8,889 |
| Apr 30, 2024 | 485.00 | 487.00 | 481.25 | 483.50 | 483.50 | 10,576 |
| Apr 29, 2024 | 486.00 | 487.50 | 483.00 | 486.25 | 486.25 | 4,512 |
| Apr 26, 2024 | 488.75 | 490.00 | 486.25 | 486.75 | 486.75 | 6,722 |
| Apr 25, 2024 | 485.25 | 489.75 | 484.00 | 489.50 | 489.50 | 8,849 |
| Apr 24, 2024 | 486.75 | 489.25 | 484.75 | 486.00 | 486.00 | 7,890 |
| Apr 23, 2024 | 484.75 | 488.00 | 484.25 | 487.00 | 487.00 | 6,499 |
| Apr 22, 2024 | 477.75 | 486.00 | 476.00 | 485.25 | 485.25 | 6,807 |
| Apr 19, 2024 | 472.75 | 479.25 | 472.50 | 479.00 | 479.00 | 6,119 |
| Apr 18, 2024 | 477.25 | 477.50 | 472.25 | 473.00 | 473.00 | 4,380 |
| Apr 17, 2024 | 480.00 | 481.25 | 477.50 | 477.75 | 477.75 | 2,929 |
| Apr 16, 2024 | 482.50 | 483.00 | 478.50 | 480.25 | 480.25 | 4,985 |
| Apr 15, 2024 | 484.00 | 484.25 | 480.00 | 482.50 | 482.50 | 2,140 |
| Apr 12, 2024 | 478.75 | 486.00 | 477.50 | 485.00 | 485.00 | 4,280 |
| Apr 11, 2024 | 482.50 | 486.75 | 478.50 | 479.25 | 479.25 | 6,563 |
| Apr 10, 2024 | 480.75 | 483.75 | 480.75 | 483.00 | 483.00 | 6,580 |
| Apr 09, 2024 | 486.00 | 486.00 | 480.00 | 481.50 | 481.50 | 7,490 |
| Apr 08, 2024 | 484.50 | 487.50 | 482.75 | 486.00 | 486.00 | 5,145 |
| Apr 05, 2024 | 485.25 | 488.50 | 483.00 | 485.25 | 485.25 | 5,424 |
| Apr 04, 2024 | 484.75 | 486.00 | 481.75 | 485.50 | 485.50 | 8,313 |
| Apr 03, 2024 | 482.00 | 484.75 | 479.50 | 484.00 | 484.00 | 4,389 |
| Apr 02, 2024 | 487.00 | 488.00 | 479.00 | 481.00 | 481.00 | 8,638 |
| Apr 01, 2024 | 489.00 | 489.25 | 484.50 | 487.25 | 487.25 | 6,351 |
| Mar 28, 2024 | 476.00 | 493.00 | 474.25 | 490.00 | 490.00 | 14,187 |
| Mar 27, 2024 | 481.75 | 481.75 | 475.75 | 476.00 | 476.00 | 3,669 |
| Mar 26, 2024 | 487.50 | 488.00 | 481.00 | 481.75 | 481.75 | 4,066 |
| Mar 25, 2024 | 488.00 | 491.00 | 487.50 | 488.50 | 488.50 | 2,517 |
| Mar 22, 2024 | 489.75 | 490.25 | 486.00 | 489.00 | 489.00 | 1,912 |
| Mar 21, 2024 | 488.75 | 493.50 | 487.50 | 490.50 | 490.50 | 6,756 |
| Mar 20, 2024 | 485.00 | 489.50 | 484.75 | 488.75 | 488.75 | 8,069 |
| Mar 19, 2024 | 483.50 | 486.75 | 482.75 | 486.50 | 486.50 | 4,565 |
| Mar 18, 2024 | 483.25 | 486.00 | 481.00 | 483.50 | 483.50 | 3,297 |
| Mar 15, 2024 | 480.00 | 485.00 | 478.25 | 483.50 | 483.50 | 3,405 |
| Mar 14, 2024 | 484.75 | 487.75 | 479.75 | 480.50 | 480.50 | 4,367 |
| Mar 13, 2024 | 484.00 | 487.25 | 481.50 | 485.75 | 485.75 | 5,234 |
| Mar 12, 2024 | 485.00 | 487.75 | 482.00 | 485.25 | 485.25 | 3,606 |
| Mar 11, 2024 | 482.00 | 486.25 | 479.00 | 485.25 | 485.25 | 5,629 |
| Mar 08, 2024 | 481.00 | 484.25 | 477.00 | 484.25 | 484.25 | 5,795 |
| Mar 07, 2024 | 473.75 | 481.50 | 473.25 | 481.50 | 481.50 | 5,080 |
| Mar 06, 2024 | 471.75 | 474.50 | 471.25 | 474.00 | 474.00 | 4,651 |
| Mar 05, 2024 | 475.75 | 476.75 | 471.50 | 472.75 | 472.75 | 3,790 |
| Mar 04, 2024 | 469.50 | 478.25 | 469.50 | 476.50 | 476.50 | 3,914 |
| Mar 01, 2024 | 475.00 | 477.75 | 469.50 | 473.00 | 473.00 | 6,996 |
| Feb 29, 2024 | 475.75 | 477.50 | 471.50 | 475.75 | 475.75 | 2,804 |
| Feb 28, 2024 | 473.50 | 477.00 | 471.75 | 475.75 | 475.75 | 3,078 |
| Feb 27, 2024 | 469.00 | 475.50 | 468.75 | 473.25 | 473.25 | 3,256 |
| Feb 26, 2024 | 463.00 | 470.75 | 459.50 | 470.25 | 470.25 | 6,360 |
| Feb 23, 2024 | 467.00 | 470.50 | 461.00 | 463.50 | 463.50 | 6,507 |
| Feb 22, 2024 | 468.50 | 473.00 | 465.00 | 467.25 | 467.25 | 6,136 |
| Feb 21, 2024 | 474.00 | 474.75 | 468.75 | 470.00 | 470.00 | 4,354 |
| Feb 20, 2024 | 470.00 | 475.00 | 469.50 | 474.75 | 474.75 | 2,095 |
| Feb 16, 2024 | 467.00 | 470.50 | 467.00 | 470.50 | 470.50 | 4,278 |
| Feb 15, 2024 | 475.00 | 475.50 | 467.50 | 468.00 | 468.00 | 5,990 |
| Feb 14, 2024 | 481.25 | 481.25 | 473.75 | 475.50 | 475.50 | 3,419 |
| Feb 13, 2024 | 480.00 | 483.00 | 479.50 | 481.25 | 481.25 | 940 |
| Feb 12, 2024 | 479.75 | 482.00 | 478.75 | 480.75 | 480.75 | 1,090 |
| Feb 09, 2024 | 482.75 | 485.00 | 478.50 | 479.50 | 479.50 | 903 |
| Feb 08, 2024 | 484.00 | 485.25 | 480.00 | 483.50 | 483.50 | 1,505 |
| Feb 07, 2024 | 488.00 | 488.50 | 483.75 | 485.00 | 485.00 | 2,472 |
| Feb 06, 2024 | 488.00 | 492.00 | 487.75 | 488.50 | 488.50 | 2,625 |
| Feb 05, 2024 | 486.75 | 489.75 | 486.00 | 488.50 | 488.50 | 676 |
| Feb 02, 2024 | 488.75 | 490.00 | 485.75 | 487.25 | 487.25 | 1,535 |
| Feb 01, 2024 | 490.75 | 490.75 | 487.00 | 490.00 | 490.00 | 2,461 |
| Jan 31, 2024 | 491.00 | 491.75 | 488.25 | 491.50 | 491.50 | 739 |
| Jan 30, 2024 | 484.75 | 491.75 | 484.25 | 491.75 | 491.75 | 923 |
| Jan 29, 2024 | 487.75 | 488.00 | 482.75 | 486.00 | 486.00 | 1,336 |
| Jan 26, 2024 | 491.00 | 491.50 | 486.75 | 487.50 | 487.50 | 662 |
| Jan 25, 2024 | 492.25 | 493.25 | 488.25 | 492.00 | 492.00 | 874 |
| Jan 24, 2024 | 487.75 | 493.25 | 487.75 | 493.25 | 493.25 | 1,049 |
| Jan 23, 2024 | 487.50 | 491.00 | 486.75 | 488.75 | 488.75 | 623 |
| Jan 22, 2024 | 487.50 | 489.00 | 486.00 | 487.75 | 487.75 | 493 |
| Jan 19, 2024 | 486.50 | 490.75 | 486.00 | 487.25 | 487.25 | 1,207 |
| Jan 18, 2024 | 485.50 | 488.00 | 482.25 | 487.00 | 487.00 | 2,101 |
| Jan 17, 2024 | 488.25 | 491.00 | 485.25 | 486.00 | 486.00 | 1,462 |
| Jan 16, 2024 | 492.25 | 494.75 | 487.25 | 488.25 | 488.25 | 959 |
| Jan 12, 2024 | 499.50 | 501.00 | 487.50 | 492.75 | 492.75 | 2,185 |
| Jan 11, 2024 | 501.00 | 503.75 | 498.25 | 500.50 | 500.50 | 1,081 |
| Jan 10, 2024 | 503.75 | 504.25 | 499.75 | 503.00 | 503.00 | 795 |
| Jan 09, 2024 | 499.50 | 503.75 | 497.50 | 503.75 | 503.75 | 1,120 |
| Jan 08, 2024 | 505.00 | 505.25 | 497.00 | 500.00 | 500.00 | 1,288 |
| Jan 05, 2024 | 508.75 | 510.00 | 503.50 | 504.75 | 504.75 | 1,131 |
| Jan 04, 2024 | 508.50 | 511.50 | 507.25 | 509.50 | 509.50 | 698 |
| Jan 03, 2024 | 509.00 | 510.75 | 508.25 | 509.50 | 509.50 | 1,227 |
| Jan 02, 2024 | 512.00 | 512.50 | 507.50 | 509.25 | 509.25 | 589 |
| Dec 29, 2023 | 514.75 | 516.25 | 513.75 | 514.25 | 514.25 | 486 |
| Dec 28, 2023 | 516.50 | 518.75 | 514.75 | 515.50 | 515.50 | 207 |
| Dec 27, 2023 | 520.00 | 520.25 | 516.00 | 517.25 | 517.25 | 695 |
| Dec 26, 2023 | 514.75 | 520.75 | 513.75 | 520.25 | 520.25 | 270 |
| *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.