Corn Futures,Sep-2025 (ZCU25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
At close: 02:19PM EDT
Time Period:
May 18, 2023 - May 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 17, 2024 | 489.25 | 490.25 | 485.75 | 486.25 | 486.25 | 664 |
| May 16, 2024 | 492.75 | 494.00 | 488.50 | 489.25 | 489.25 | 664 |
| May 15, 2024 | 496.50 | 498.50 | 491.50 | 492.75 | 492.75 | 1,349 |
| May 14, 2024 | 494.25 | 497.75 | 494.25 | 495.75 | 495.75 | 499 |
| May 13, 2024 | 495.25 | 497.25 | 493.75 | 495.75 | 495.75 | 903 |
| May 10, 2024 | 491.00 | 496.50 | 491.00 | 496.25 | 496.25 | 807 |
| May 09, 2024 | 489.50 | 492.50 | 488.00 | 490.50 | 490.50 | 1,861 |
| May 08, 2024 | 492.75 | 493.00 | 488.75 | 490.00 | 490.00 | 1,080 |
| May 07, 2024 | 493.50 | 495.00 | 492.25 | 493.50 | 493.50 | 432 |
| May 06, 2024 | 487.50 | 494.00 | 486.25 | 493.00 | 493.00 | 380 |
| May 03, 2024 | 488.00 | 491.75 | 488.00 | 490.25 | 490.25 | 560 |
| May 02, 2024 | 481.00 | 487.50 | 481.00 | 487.25 | 487.25 | 354 |
| May 01, 2024 | 478.75 | 482.75 | 477.25 | 482.75 | 482.75 | 63 |
| Apr 30, 2024 | 480.00 | 483.25 | 478.50 | 480.75 | 480.75 | 166 |
| Apr 29, 2024 | 483.25 | 483.25 | 480.75 | 482.50 | 482.50 | 111 |
| Apr 26, 2024 | 485.00 | 485.75 | 483.00 | 483.75 | 483.75 | 416 |
| Apr 25, 2024 | 481.75 | 486.00 | 480.75 | 485.75 | 485.75 | 340 |
| Apr 24, 2024 | 485.25 | 485.25 | 482.25 | 483.25 | 483.25 | 239 |
| Apr 23, 2024 | 484.75 | 486.00 | 484.25 | 484.25 | 484.25 | 165 |
| Apr 22, 2024 | 480.50 | 485.00 | 480.50 | 484.50 | 484.50 | 106 |
| Apr 19, 2024 | 477.25 | 479.75 | 476.50 | 479.50 | 479.50 | 92 |
| Apr 18, 2024 | 478.75 | 478.75 | 475.25 | 475.50 | 475.50 | 38 |
| Apr 17, 2024 | 482.00 | 482.25 | 480.25 | 480.25 | 480.25 | 34 |
| Apr 16, 2024 | 481.50 | 483.25 | 481.50 | 482.50 | 482.50 | 158 |
| Apr 15, 2024 | 485.00 | 485.00 | 484.75 | 485.00 | 485.00 | 1 |
| Apr 12, 2024 | 484.00 | 487.00 | 484.00 | 486.75 | 486.75 | 79 |
| Apr 11, 2024 | 484.25 | 486.75 | 482.00 | 483.75 | 483.75 | 620 |
| Apr 10, 2024 | 484.25 | 485.00 | 482.25 | 485.00 | 485.00 | 846 |
| Apr 09, 2024 | 486.00 | 486.25 | 482.25 | 483.50 | 483.50 | 369 |
| Apr 08, 2024 | 486.75 | 488.75 | 486.75 | 488.75 | 488.75 | 558 |
| Apr 05, 2024 | 486.00 | 489.00 | 485.00 | 487.00 | 487.00 | 222 |
| Apr 04, 2024 | 487.00 | 487.00 | 486.00 | 486.25 | 486.25 | 13 |
| Apr 03, 2024 | 483.75 | 486.00 | 483.00 | 485.50 | 485.50 | 111 |
| Apr 02, 2024 | 485.75 | 485.75 | 479.75 | 483.25 | 483.25 | 150 |
| Apr 01, 2024 | 486.75 | 487.25 | 485.00 | 487.25 | 487.25 | 137 |
| Mar 28, 2024 | 476.00 | 489.00 | 476.00 | 488.25 | 488.25 | 355 |
| Mar 27, 2024 | 480.25 | 480.25 | 477.75 | 477.75 | 477.75 | 62 |
| Mar 26, 2024 | 487.00 | 487.00 | 481.25 | 482.25 | 482.25 | 43 |
| Mar 25, 2024 | 489.50 | 489.50 | 487.00 | 487.50 | 487.50 | 13 |
| Mar 22, 2024 | 488.00 | 488.00 | 485.50 | 487.50 | 487.50 | 30 |
| Mar 21, 2024 | 487.50 | 490.00 | 486.75 | 489.00 | 489.00 | 218 |
| Mar 20, 2024 | 483.25 | 487.00 | 483.25 | 486.75 | 486.75 | 84 |
| Mar 19, 2024 | 483.00 | 484.00 | 483.00 | 484.00 | 484.00 | 34 |
| Mar 18, 2024 | 484.00 | 484.00 | 481.00 | 482.25 | 482.25 | 17 |
| Mar 15, 2024 | 481.25 | 483.25 | 481.25 | 482.50 | 482.50 | 25 |
| Mar 14, 2024 | 482.00 | 484.50 | 479.50 | 479.75 | 479.75 | 48 |
| Mar 13, 2024 | 482.50 | 482.50 | 482.00 | 482.25 | 482.25 | 128 |
| Mar 12, 2024 | 480.00 | 483.00 | 480.00 | 481.75 | 481.75 | 35 |
| Mar 11, 2024 | 480.50 | 482.25 | 480.50 | 481.50 | 481.50 | 39 |
| Mar 08, 2024 | 477.75 | 480.75 | 476.25 | 480.75 | 480.75 | 44 |
| Mar 07, 2024 | 476.25 | 478.00 | 476.00 | 478.00 | 478.00 | 49 |
| Mar 06, 2024 | 470.00 | 472.50 | 470.00 | 472.25 | 472.25 | 45 |
| Mar 05, 2024 | 473.25 | 473.25 | 471.00 | 471.00 | 471.00 | 65 |
| Mar 04, 2024 | 472.75 | 474.50 | 472.75 | 474.50 | 474.50 | 46 |
| Mar 01, 2024 | 472.50 | 472.50 | 469.75 | 471.25 | 471.25 | 29 |
| Feb 29, 2024 | 472.75 | 474.25 | 472.75 | 473.25 | 473.25 | 115 |
| Feb 28, 2024 | 472.75 | 472.75 | 472.75 | 472.75 | 472.75 | 26 |
| Feb 27, 2024 | 467.50 | 472.75 | 467.50 | 470.75 | 470.75 | 425 |
| Feb 26, 2024 | 463.50 | 469.75 | 463.50 | 469.75 | 469.75 | 352 |
| Feb 23, 2024 | 472.00 | 472.25 | 466.00 | 466.00 | 466.00 | 114 |
| Feb 22, 2024 | 473.75 | 473.75 | 469.75 | 469.75 | 469.75 | 40 |
| Feb 21, 2024 | 477.00 | 477.50 | 472.50 | 472.50 | 472.50 | 46 |
| Feb 20, 2024 | 474.25 | 478.00 | 474.25 | 476.75 | 476.75 | 131 |
| Feb 16, 2024 | 471.75 | 474.75 | 471.75 | 474.75 | 474.75 | 237 |
| Feb 15, 2024 | 472.25 | 472.25 | 472.00 | 472.00 | 472.00 | 15 |
| Feb 14, 2024 | 476.25 | 477.25 | 476.25 | 477.25 | 477.25 | 3 |
| Feb 13, 2024 | 482.50 | 484.25 | 482.00 | 482.75 | 482.75 | 195 |
| Feb 12, 2024 | 481.00 | 482.00 | 481.00 | 481.25 | 481.25 | 36 |
| Feb 09, 2024 | 479.75 | 479.75 | 479.25 | 479.25 | 479.25 | 5 |
| Feb 08, 2024 | 481.50 | 481.50 | 480.00 | 481.25 | 481.25 | 52 |
| Feb 07, 2024 | 484.25 | 484.25 | 482.25 | 482.50 | 482.50 | 104 |
| Feb 06, 2024 | 485.75 | 485.75 | 485.75 | 485.75 | 485.75 | - |
| Feb 05, 2024 | 484.75 | 485.25 | 482.25 | 485.25 | 485.25 | 143 |
| Feb 02, 2024 | 483.75 | 485.25 | 483.00 | 485.25 | 485.25 | 238 |
| Feb 01, 2024 | 486.00 | 486.00 | 485.25 | 486.00 | 486.00 | 39 |
| Jan 31, 2024 | 487.50 | 487.50 | 486.75 | 487.25 | 487.25 | 15 |
| Jan 30, 2024 | 485.00 | 487.00 | 484.75 | 487.00 | 487.00 | 50 |
| Jan 29, 2024 | 481.50 | 483.50 | 479.75 | 483.50 | 483.50 | 44 |
| Jan 26, 2024 | 482.50 | 483.50 | 481.50 | 483.50 | 483.50 | 21 |
| Jan 25, 2024 | 484.25 | 485.75 | 484.25 | 485.75 | 485.75 | 17 |
| Jan 24, 2024 | 483.75 | 487.25 | 483.75 | 487.25 | 487.25 | 45 |
| Jan 23, 2024 | 481.75 | 483.25 | 481.75 | 483.25 | 483.25 | 1 |
| Jan 22, 2024 | 482.50 | 483.75 | 482.00 | 482.75 | 482.75 | 26 |
| Jan 19, 2024 | 481.75 | 484.25 | 481.00 | 481.00 | 481.00 | 34 |
| Jan 18, 2024 | 483.25 | 483.50 | 479.75 | 481.25 | 481.25 | 37 |
| Jan 17, 2024 | 486.50 | 486.50 | 483.00 | 483.00 | 483.00 | 30 |
| Jan 16, 2024 | 488.25 | 488.50 | 483.50 | 483.75 | 483.75 | 25 |
| Jan 12, 2024 | 491.75 | 492.25 | 485.00 | 488.25 | 488.25 | 20 |
| Jan 11, 2024 | 493.75 | 494.00 | 493.75 | 493.75 | 493.75 | 9 |
| Jan 10, 2024 | 496.00 | 496.25 | 495.25 | 495.25 | 495.25 | 30 |
| Jan 09, 2024 | 496.00 | 496.00 | 495.75 | 496.00 | 496.00 | 41 |
| Jan 08, 2024 | 492.75 | 493.00 | 490.75 | 493.00 | 493.00 | 79 |
| Jan 05, 2024 | 497.00 | 497.00 | 494.00 | 494.75 | 494.75 | 14 |
| Jan 04, 2024 | 499.25 | 499.25 | 499.25 | 499.25 | 499.25 | 2 |
| Jan 03, 2024 | 498.25 | 499.25 | 498.25 | 499.25 | 499.25 | 15 |
| Jan 02, 2024 | 502.00 | 502.00 | 498.50 | 499.50 | 499.50 | 73 |
| Dec 29, 2023 | 506.25 | 506.25 | 505.00 | 505.75 | 505.75 | 28 |
| Dec 28, 2023 | 506.00 | 506.00 | 506.00 | 506.00 | 506.00 | 1 |
| Dec 27, 2023 | 507.75 | 507.75 | 507.75 | 507.75 | 507.75 | 1 |
| Dec 26, 2023 | 508.75 | 510.50 | 508.75 | 510.50 | 510.50 | 24 |
| *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.