Corn Futures,Dec-2025 (ZCZ25.CBT)
CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
As of 11:30PM EDT. Market open.
Time Period:
May 03, 2023 - May 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 02, 2024 | 490.50 | 492.75 | 490.50 | 492.75 | 492.75 | 294 |
| May 02, 2024 | 486.00 | 491.25 | 486.00 | 491.00 | 491.00 | 603 |
| May 01, 2024 | 483.75 | 487.25 | 481.50 | 486.50 | 486.50 | 603 |
| Apr 30, 2024 | 485.00 | 487.50 | 482.75 | 484.75 | 484.75 | 1,222 |
| Apr 29, 2024 | 487.50 | 488.00 | 484.75 | 486.50 | 486.50 | 752 |
| Apr 26, 2024 | 489.00 | 489.75 | 487.00 | 487.75 | 487.75 | 1,975 |
| Apr 25, 2024 | 486.50 | 490.00 | 484.50 | 489.75 | 489.75 | 1,358 |
| Apr 24, 2024 | 488.00 | 489.75 | 485.00 | 487.00 | 487.00 | 1,464 |
| Apr 23, 2024 | 489.00 | 491.00 | 487.25 | 488.25 | 488.25 | 2,211 |
| Apr 22, 2024 | 484.25 | 490.00 | 482.75 | 489.25 | 489.25 | 1,548 |
| Apr 19, 2024 | 479.50 | 485.00 | 479.00 | 484.50 | 484.50 | 783 |
| Apr 18, 2024 | 484.00 | 484.75 | 479.25 | 480.25 | 480.25 | 937 |
| Apr 17, 2024 | 486.50 | 488.00 | 484.50 | 485.00 | 485.00 | 705 |
| Apr 16, 2024 | 488.75 | 489.25 | 486.00 | 487.25 | 487.25 | 1,019 |
| Apr 15, 2024 | 489.75 | 490.50 | 487.75 | 489.00 | 489.00 | 481 |
| Apr 12, 2024 | 487.00 | 493.00 | 486.50 | 491.00 | 491.00 | 2,054 |
| Apr 11, 2024 | 487.50 | 491.25 | 486.25 | 488.00 | 488.00 | 2,711 |
| Apr 10, 2024 | 486.75 | 488.75 | 486.50 | 488.50 | 488.50 | 1,926 |
| Apr 09, 2024 | 490.25 | 490.75 | 485.75 | 486.75 | 486.75 | 2,074 |
| Apr 08, 2024 | 489.75 | 492.25 | 487.75 | 491.25 | 491.25 | 2,111 |
| Apr 05, 2024 | 489.25 | 492.50 | 487.75 | 490.25 | 490.25 | 2,249 |
| Apr 04, 2024 | 488.50 | 491.00 | 487.00 | 489.50 | 489.50 | 1,380 |
| Apr 03, 2024 | 486.50 | 489.75 | 485.00 | 488.75 | 488.75 | 1,072 |
| Apr 02, 2024 | 489.00 | 490.00 | 484.25 | 487.00 | 487.00 | 1,926 |
| Apr 01, 2024 | 488.75 | 490.00 | 486.00 | 489.25 | 489.25 | 1,577 |
| Mar 28, 2024 | 478.50 | 492.00 | 476.25 | 490.00 | 490.00 | 4,514 |
| Mar 27, 2024 | 483.00 | 483.25 | 478.75 | 479.50 | 479.50 | 924 |
| Mar 26, 2024 | 488.25 | 489.25 | 483.25 | 484.00 | 484.00 | 1,007 |
| Mar 25, 2024 | 488.75 | 491.75 | 488.00 | 489.25 | 489.25 | 919 |
| Mar 22, 2024 | 489.00 | 489.75 | 486.50 | 489.25 | 489.25 | 485 |
| Mar 21, 2024 | 488.00 | 491.75 | 487.25 | 490.50 | 490.50 | 1,377 |
| Mar 20, 2024 | 485.00 | 488.75 | 484.75 | 488.25 | 488.25 | 1,153 |
| Mar 19, 2024 | 485.00 | 486.00 | 483.75 | 485.50 | 485.50 | 657 |
| Mar 18, 2024 | 485.25 | 486.50 | 482.75 | 484.25 | 484.25 | 360 |
| Mar 15, 2024 | 481.75 | 485.25 | 481.00 | 484.25 | 484.25 | 676 |
| Mar 14, 2024 | 483.75 | 486.00 | 480.75 | 481.75 | 481.75 | 1,027 |
| Mar 13, 2024 | 482.50 | 485.25 | 480.50 | 484.00 | 484.00 | 860 |
| Mar 12, 2024 | 483.00 | 485.50 | 481.00 | 483.25 | 483.25 | 506 |
| Mar 11, 2024 | 481.75 | 484.25 | 478.75 | 483.25 | 483.25 | 738 |
| Mar 08, 2024 | 479.00 | 482.50 | 477.00 | 482.50 | 482.50 | 785 |
| Mar 07, 2024 | 474.50 | 480.00 | 474.50 | 480.00 | 480.00 | 1,080 |
| Mar 06, 2024 | 472.25 | 474.75 | 471.75 | 474.25 | 474.25 | 498 |
| Mar 05, 2024 | 476.25 | 476.50 | 472.25 | 473.25 | 473.25 | 545 |
| Mar 04, 2024 | 472.00 | 477.50 | 472.00 | 477.00 | 477.00 | 643 |
| Mar 01, 2024 | 474.50 | 475.75 | 470.25 | 473.50 | 473.50 | 758 |
| Feb 29, 2024 | 473.25 | 477.50 | 471.50 | 475.50 | 475.50 | 931 |
| Feb 28, 2024 | 472.00 | 475.75 | 471.50 | 474.50 | 474.50 | 569 |
| Feb 27, 2024 | 470.25 | 474.75 | 468.25 | 472.25 | 472.25 | 1,658 |
| Feb 26, 2024 | 467.00 | 472.25 | 465.00 | 472.00 | 472.00 | 1,418 |
| Feb 23, 2024 | 470.75 | 474.50 | 468.00 | 468.50 | 468.50 | 610 |
| Feb 22, 2024 | 474.25 | 477.00 | 470.50 | 472.00 | 472.00 | 737 |
| Feb 21, 2024 | 479.00 | 481.00 | 474.25 | 474.75 | 474.75 | 702 |
| Feb 20, 2024 | 475.75 | 480.25 | 475.50 | 479.00 | 479.00 | 685 |
| Feb 16, 2024 | 474.25 | 477.50 | 473.75 | 477.50 | 477.50 | 852 |
| Feb 15, 2024 | 479.25 | 479.50 | 474.50 | 474.75 | 474.75 | 1,157 |
| Feb 14, 2024 | 484.75 | 484.75 | 477.75 | 479.75 | 479.75 | 856 |
| Feb 13, 2024 | 484.00 | 486.25 | 483.75 | 485.00 | 485.00 | 427 |
| Feb 12, 2024 | 480.00 | 484.75 | 480.00 | 483.50 | 483.50 | 738 |
| Feb 09, 2024 | 482.00 | 485.00 | 480.00 | 480.75 | 480.75 | 492 |
| Feb 08, 2024 | 483.00 | 484.50 | 480.50 | 482.50 | 482.50 | 405 |
| Feb 07, 2024 | 486.25 | 486.75 | 483.00 | 483.75 | 483.75 | 537 |
| Feb 06, 2024 | 485.50 | 488.75 | 485.50 | 486.75 | 486.75 | 286 |
| Feb 05, 2024 | 485.00 | 487.25 | 483.50 | 486.75 | 486.75 | 474 |
| Feb 02, 2024 | 486.00 | 486.50 | 483.25 | 485.50 | 485.50 | 1,309 |
| Feb 01, 2024 | 487.25 | 488.25 | 485.00 | 487.00 | 487.00 | 374 |
| Jan 31, 2024 | 488.00 | 489.00 | 486.25 | 488.25 | 488.25 | 246 |
| Jan 30, 2024 | 482.50 | 488.50 | 482.25 | 488.00 | 488.00 | 324 |
| Jan 29, 2024 | 483.00 | 484.75 | 480.25 | 484.75 | 484.75 | 764 |
| Jan 26, 2024 | 483.50 | 484.25 | 482.75 | 483.75 | 483.75 | 356 |
| Jan 25, 2024 | 487.00 | 487.50 | 481.75 | 486.00 | 486.00 | 518 |
| Jan 24, 2024 | 483.25 | 487.75 | 482.25 | 487.75 | 487.75 | 639 |
| Jan 23, 2024 | 481.75 | 485.00 | 481.50 | 483.25 | 483.25 | 382 |
| Jan 22, 2024 | 480.75 | 483.50 | 480.25 | 482.50 | 482.50 | 320 |
| Jan 19, 2024 | 481.00 | 484.25 | 480.00 | 481.00 | 481.00 | 440 |
| Jan 18, 2024 | 482.75 | 483.50 | 479.50 | 482.00 | 482.00 | 534 |
| Jan 17, 2024 | 482.00 | 487.00 | 481.00 | 483.25 | 483.25 | 708 |
| Jan 16, 2024 | 486.75 | 487.75 | 482.00 | 483.50 | 483.50 | 421 |
| Jan 12, 2024 | 491.50 | 492.00 | 483.50 | 487.75 | 487.75 | 610 |
| Jan 11, 2024 | 492.75 | 495.00 | 490.50 | 492.50 | 492.50 | 443 |
| Jan 10, 2024 | 494.00 | 495.75 | 491.75 | 494.25 | 494.25 | 672 |
| Jan 09, 2024 | 491.50 | 495.25 | 489.50 | 495.25 | 495.25 | 456 |
| Jan 08, 2024 | 493.75 | 494.50 | 488.75 | 491.25 | 491.25 | 482 |
| Jan 05, 2024 | 496.50 | 498.00 | 492.50 | 493.50 | 493.50 | 1,042 |
| Jan 04, 2024 | 496.25 | 499.00 | 496.25 | 497.25 | 497.25 | 340 |
| Jan 03, 2024 | 497.00 | 498.75 | 497.00 | 497.25 | 497.25 | 436 |
| Jan 02, 2024 | 502.50 | 502.50 | 496.00 | 497.25 | 497.25 | 768 |
| Dec 29, 2023 | 504.00 | 505.00 | 504.00 | 504.25 | 504.25 | 261 |
| Dec 28, 2023 | 506.00 | 506.75 | 504.00 | 504.25 | 504.25 | 79 |
| Dec 27, 2023 | 508.25 | 508.75 | 504.50 | 505.75 | 505.75 | 167 |
| Dec 26, 2023 | 504.50 | 508.00 | 504.50 | 508.00 | 508.00 | 210 |
| Dec 22, 2023 | 503.25 | 505.25 | 503.00 | 504.50 | 504.50 | 130 |
| Dec 21, 2023 | 503.00 | 504.25 | 502.75 | 503.50 | 503.50 | 145 |
| Dec 20, 2023 | 503.50 | 506.75 | 502.75 | 503.50 | 503.50 | 345 |
| Dec 19, 2023 | 508.00 | 508.00 | 503.25 | 503.75 | 503.75 | 378 |
| Dec 18, 2023 | 508.50 | 510.25 | 507.50 | 510.25 | 510.25 | 553 |
| Dec 15, 2023 | 507.50 | 509.25 | 506.75 | 508.75 | 508.75 | 238 |
| Dec 14, 2023 | 507.50 | 509.50 | 507.00 | 507.25 | 507.25 | 170 |
| Dec 13, 2023 | 508.00 | 509.00 | 506.00 | 507.25 | 507.25 | 266 |
| Dec 12, 2023 | 510.00 | 511.00 | 508.25 | 509.00 | 509.00 | 174 |
| Dec 11, 2023 | 509.75 | 510.50 | 509.00 | 510.00 | 510.00 | 139 |
| *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.