Corn Futures,Jul-2025 (ZCN25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 02:19PM EDT. Market open.
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Apr 30, 2024 | 501.00 | 502.25 | 497.00 | 499.00 | 499.00 | 4,066 |
| Apr 29, 2024 | 502.25 | 502.75 | 498.50 | 501.50 | 501.50 | 10,828 |
| Apr 26, 2024 | 505.00 | 505.50 | 501.50 | 502.25 | 502.25 | 10,828 |
| Apr 25, 2024 | 499.00 | 505.75 | 498.50 | 505.50 | 505.50 | 8,803 |
| Apr 24, 2024 | 498.00 | 501.00 | 497.00 | 500.50 | 500.50 | 6,929 |
| Apr 23, 2024 | 496.75 | 500.25 | 496.50 | 498.75 | 498.75 | 1,863 |
| Apr 22, 2024 | 489.25 | 498.00 | 488.00 | 497.50 | 497.50 | 2,580 |
| Apr 19, 2024 | 485.25 | 491.25 | 484.50 | 491.25 | 491.25 | 1,200 |
| Apr 18, 2024 | 488.75 | 488.75 | 484.50 | 485.25 | 485.25 | 1,420 |
| Apr 17, 2024 | 491.75 | 493.00 | 489.50 | 489.75 | 489.75 | 1,026 |
| Apr 16, 2024 | 493.75 | 494.50 | 490.75 | 492.25 | 492.25 | 2,172 |
| Apr 15, 2024 | 496.75 | 496.75 | 492.00 | 494.50 | 494.50 | 421 |
| Apr 12, 2024 | 490.75 | 497.50 | 489.75 | 496.75 | 496.75 | 1,466 |
| Apr 11, 2024 | 493.25 | 496.00 | 490.50 | 491.50 | 491.50 | 3,298 |
| Apr 10, 2024 | 490.50 | 493.25 | 490.50 | 493.25 | 493.25 | 1,655 |
| Apr 09, 2024 | 495.25 | 495.25 | 490.25 | 491.50 | 491.50 | 1,651 |
| Apr 08, 2024 | 494.75 | 497.50 | 493.00 | 496.75 | 496.75 | 1,444 |
| Apr 05, 2024 | 494.25 | 498.00 | 493.25 | 495.75 | 495.75 | 1,396 |
| Apr 04, 2024 | 494.75 | 495.25 | 491.75 | 494.75 | 494.75 | 857 |
| Apr 03, 2024 | 492.25 | 494.25 | 489.75 | 493.50 | 493.50 | 1,223 |
| Apr 02, 2024 | 493.25 | 496.00 | 488.50 | 491.50 | 491.50 | 1,481 |
| Apr 01, 2024 | 495.75 | 496.25 | 492.50 | 495.75 | 495.75 | 951 |
| Mar 28, 2024 | 485.25 | 500.00 | 483.00 | 497.50 | 497.50 | 3,236 |
| Mar 27, 2024 | 490.00 | 490.25 | 485.00 | 485.50 | 485.50 | 330 |
| Mar 26, 2024 | 496.50 | 497.00 | 490.50 | 491.25 | 491.25 | 623 |
| Mar 25, 2024 | 498.00 | 500.25 | 496.75 | 498.00 | 498.00 | 462 |
| Mar 22, 2024 | 499.75 | 499.75 | 495.25 | 498.25 | 498.25 | 308 |
| Mar 21, 2024 | 498.00 | 502.50 | 497.00 | 500.00 | 500.00 | 1,135 |
| Mar 20, 2024 | 495.25 | 498.75 | 494.25 | 498.25 | 498.25 | 1,190 |
| Mar 19, 2024 | 493.50 | 495.50 | 492.25 | 495.50 | 495.50 | 627 |
| Mar 18, 2024 | 492.25 | 494.25 | 491.50 | 492.25 | 492.25 | 159 |
| Mar 15, 2024 | 489.75 | 493.25 | 487.50 | 492.25 | 492.25 | 548 |
| Mar 14, 2024 | 493.00 | 496.00 | 488.50 | 489.25 | 489.25 | 1,019 |
| Mar 13, 2024 | 492.25 | 495.25 | 489.75 | 494.00 | 494.00 | 1,216 |
| Mar 12, 2024 | 492.25 | 495.25 | 491.25 | 493.25 | 493.25 | 874 |
| Mar 11, 2024 | 490.75 | 494.25 | 487.50 | 493.25 | 493.25 | 526 |
| Mar 08, 2024 | 488.75 | 492.25 | 486.00 | 492.25 | 492.25 | 738 |
| Mar 07, 2024 | 482.00 | 489.25 | 482.00 | 489.25 | 489.25 | 627 |
| Mar 06, 2024 | 481.00 | 483.50 | 480.50 | 483.00 | 483.00 | 973 |
| Mar 05, 2024 | 484.75 | 485.00 | 481.25 | 482.75 | 482.75 | 443 |
| Mar 04, 2024 | 480.75 | 487.50 | 480.25 | 486.25 | 486.25 | 547 |
| Mar 01, 2024 | 484.00 | 485.00 | 478.25 | 482.50 | 482.50 | 781 |
| Feb 29, 2024 | 484.75 | 485.75 | 480.25 | 484.00 | 484.00 | 437 |
| Feb 28, 2024 | 483.00 | 486.00 | 481.00 | 484.75 | 484.75 | 300 |
| Feb 27, 2024 | 479.00 | 485.00 | 478.25 | 483.00 | 483.00 | 766 |
| Feb 26, 2024 | 475.00 | 480.75 | 469.75 | 480.25 | 480.25 | 1,406 |
| Feb 23, 2024 | 477.00 | 480.50 | 472.25 | 473.75 | 473.75 | 1,534 |
| Feb 22, 2024 | 478.25 | 483.25 | 476.25 | 477.75 | 477.75 | 1,494 |
| Feb 21, 2024 | 484.00 | 484.50 | 478.75 | 480.25 | 480.25 | 487 |
| Feb 20, 2024 | 480.00 | 485.50 | 480.00 | 484.50 | 484.50 | 796 |
| Feb 16, 2024 | 477.50 | 481.00 | 477.50 | 481.00 | 481.00 | 842 |
| Feb 15, 2024 | 483.75 | 485.00 | 478.00 | 478.25 | 478.25 | 854 |
| Feb 14, 2024 | 489.75 | 489.75 | 483.50 | 485.00 | 485.00 | 231 |
| Feb 13, 2024 | 490.25 | 491.75 | 488.50 | 490.25 | 490.25 | 65 |
| Feb 12, 2024 | 488.25 | 490.75 | 487.75 | 489.50 | 489.50 | 525 |
| Feb 09, 2024 | 490.00 | 492.75 | 486.75 | 487.50 | 487.50 | 123 |
| Feb 08, 2024 | 492.25 | 493.50 | 489.25 | 491.25 | 491.25 | 321 |
| Feb 07, 2024 | 495.75 | 496.75 | 491.75 | 493.00 | 493.00 | 350 |
| Feb 06, 2024 | 496.25 | 499.25 | 496.00 | 496.75 | 496.75 | 137 |
| Feb 05, 2024 | 494.50 | 497.25 | 494.50 | 496.25 | 496.25 | 139 |
| Feb 02, 2024 | 495.75 | 496.25 | 494.50 | 495.50 | 495.50 | 300 |
| Feb 01, 2024 | 496.75 | 497.50 | 493.75 | 497.25 | 497.25 | 422 |
| Jan 31, 2024 | 499.00 | 499.25 | 496.75 | 499.00 | 499.00 | 128 |
| Jan 30, 2024 | 492.25 | 499.50 | 492.25 | 499.50 | 499.50 | 230 |
| Jan 29, 2024 | 494.25 | 494.25 | 491.25 | 493.75 | 493.75 | 132 |
| Jan 26, 2024 | 496.75 | 496.75 | 494.25 | 495.25 | 495.25 | 137 |
| Jan 25, 2024 | 500.00 | 500.00 | 496.00 | 499.50 | 499.50 | 106 |
| Jan 24, 2024 | 494.75 | 500.50 | 494.75 | 500.50 | 500.50 | 505 |
| Jan 23, 2024 | 495.75 | 498.00 | 494.00 | 495.75 | 495.75 | 228 |
| Jan 22, 2024 | 495.50 | 495.50 | 493.00 | 494.50 | 494.50 | 186 |
| Jan 19, 2024 | 494.00 | 497.25 | 493.25 | 494.25 | 494.25 | 61 |
| Jan 18, 2024 | 494.00 | 495.50 | 489.50 | 494.50 | 494.50 | 264 |
| Jan 17, 2024 | 494.25 | 498.00 | 492.25 | 493.00 | 493.00 | 466 |
| Jan 16, 2024 | 498.50 | 500.50 | 493.50 | 495.00 | 495.00 | 124 |
| Jan 12, 2024 | 506.00 | 506.25 | 494.75 | 499.25 | 499.25 | 401 |
| Jan 11, 2024 | 509.25 | 510.25 | 504.25 | 506.50 | 506.50 | 136 |
| Jan 10, 2024 | 509.25 | 511.00 | 506.25 | 509.00 | 509.00 | 114 |
| Jan 09, 2024 | 506.00 | 510.00 | 504.50 | 509.75 | 509.75 | 203 |
| Jan 08, 2024 | 510.50 | 511.25 | 503.50 | 506.25 | 506.25 | 291 |
| Jan 05, 2024 | 515.00 | 515.00 | 509.75 | 510.75 | 510.75 | 303 |
| Jan 04, 2024 | 515.00 | 517.00 | 513.00 | 515.25 | 515.25 | 170 |
| Jan 03, 2024 | 516.00 | 517.00 | 514.50 | 515.50 | 515.50 | 513 |
| Jan 02, 2024 | 516.75 | 517.50 | 513.75 | 515.00 | 515.00 | 177 |
| Dec 29, 2023 | 520.50 | 522.25 | 520.25 | 520.25 | 520.25 | 282 |
| Dec 28, 2023 | 522.75 | 523.75 | 521.00 | 521.25 | 521.25 | 120 |
| Dec 27, 2023 | 525.75 | 525.75 | 522.25 | 523.50 | 523.50 | 202 |
| Dec 26, 2023 | 522.00 | 527.00 | 522.00 | 526.75 | 526.75 | 135 |
| Dec 22, 2023 | 519.25 | 521.50 | 519.25 | 521.50 | 521.50 | 124 |
| Dec 21, 2023 | 520.00 | 521.25 | 520.00 | 520.50 | 520.50 | 36 |
| Dec 20, 2023 | 518.75 | 521.25 | 517.25 | 518.25 | 518.25 | 366 |
| Dec 19, 2023 | 523.00 | 523.00 | 518.75 | 519.25 | 519.25 | 286 |
| Dec 18, 2023 | 526.75 | 526.75 | 522.25 | 523.75 | 523.75 | 138 |
| Dec 15, 2023 | 524.25 | 527.75 | 523.75 | 527.25 | 527.25 | 287 |
| Dec 14, 2023 | 524.50 | 526.75 | 523.25 | 523.75 | 523.75 | 122 |
| Dec 13, 2023 | 525.50 | 526.25 | 523.25 | 523.50 | 523.50 | 78 |
| Dec 12, 2023 | 526.75 | 528.75 | 526.00 | 527.00 | 527.00 | 133 |
| Dec 11, 2023 | 527.50 | 528.75 | 526.00 | 526.50 | 526.50 | 143 |
| Dec 08, 2023 | 527.50 | 531.25 | 527.50 | 528.00 | 528.00 | 115 |
| Dec 07, 2023 | 526.00 | 529.25 | 524.75 | 528.50 | 528.50 | 134 |
| Dec 06, 2023 | 530.75 | 532.25 | 524.25 | 525.50 | 525.50 | 219 |
| *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.