Canada markets closed

Corn Futures,Dec-2025 (ZCZ25.CBT)

CBOT - CBOT Delayed Price. Currency in USX
Add to watchlist
487.50-3.25 (-0.66%)
As of 02:19PM EDT. Market open.
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USX
DateOpenHighLowClose*Adj Close**Volume
May 17, 2024490.75493.00487.25487.50487.501,751
May 16, 2024494.25495.75490.25490.75490.755,204
May 15, 2024496.50499.50493.00494.75494.755,204
May 14, 2024495.75499.00495.75497.00497.003,469
May 13, 2024497.00499.00495.25496.75496.756,674
May 10, 2024492.00498.50492.00498.25498.254,824
May 09, 2024492.00495.00490.50492.75492.753,854
May 08, 2024496.25496.25491.50492.75492.752,678
May 07, 2024495.75498.25494.25496.75496.752,971
May 06, 2024493.50497.75490.00496.50496.502,763
May 03, 2024490.50495.50490.50494.00494.004,055
May 02, 2024486.00491.25486.00491.00491.003,334
May 01, 2024483.75487.25481.50486.50486.50603
Apr 30, 2024485.00487.50482.75484.75484.751,222
Apr 29, 2024487.50488.00484.75486.50486.50752
Apr 26, 2024489.00489.75487.00487.75487.751,975
Apr 25, 2024486.50490.00484.50489.75489.751,358
Apr 24, 2024488.00489.75485.00487.00487.001,464
Apr 23, 2024489.00491.00487.25488.25488.252,211
Apr 22, 2024484.25490.00482.75489.25489.251,548
Apr 19, 2024479.50485.00479.00484.50484.50783
Apr 18, 2024484.00484.75479.25480.25480.25937
Apr 17, 2024486.50488.00484.50485.00485.00705
Apr 16, 2024488.75489.25486.00487.25487.251,019
Apr 15, 2024489.75490.50487.75489.00489.00481
Apr 12, 2024487.00493.00486.50491.00491.002,054
Apr 11, 2024487.50491.25486.25488.00488.002,711
Apr 10, 2024486.75488.75486.50488.50488.501,926
Apr 09, 2024490.25490.75485.75486.75486.752,074
Apr 08, 2024489.75492.25487.75491.25491.252,111
Apr 05, 2024489.25492.50487.75490.25490.252,249
Apr 04, 2024488.50491.00487.00489.50489.501,380
Apr 03, 2024486.50489.75485.00488.75488.751,072
Apr 02, 2024489.00490.00484.25487.00487.001,926
Apr 01, 2024488.75490.00486.00489.25489.251,577
Mar 28, 2024478.50492.00476.25490.00490.004,514
Mar 27, 2024483.00483.25478.75479.50479.50924
Mar 26, 2024488.25489.25483.25484.00484.001,007
Mar 25, 2024488.75491.75488.00489.25489.25919
Mar 22, 2024489.00489.75486.50489.25489.25485
Mar 21, 2024488.00491.75487.25490.50490.501,377
Mar 20, 2024485.00488.75484.75488.25488.251,153
Mar 19, 2024485.00486.00483.75485.50485.50657
Mar 18, 2024485.25486.50482.75484.25484.25360
Mar 15, 2024481.75485.25481.00484.25484.25676
Mar 14, 2024483.75486.00480.75481.75481.751,027
Mar 13, 2024482.50485.25480.50484.00484.00860
Mar 12, 2024483.00485.50481.00483.25483.25506
Mar 11, 2024481.75484.25478.75483.25483.25738
Mar 08, 2024479.00482.50477.00482.50482.50785
Mar 07, 2024474.50480.00474.50480.00480.001,080
Mar 06, 2024472.25474.75471.75474.25474.25498
Mar 05, 2024476.25476.50472.25473.25473.25545
Mar 04, 2024472.00477.50472.00477.00477.00643
Mar 01, 2024474.50475.75470.25473.50473.50758
Feb 29, 2024473.25477.50471.50475.50475.50931
Feb 28, 2024472.00475.75471.50474.50474.50569
Feb 27, 2024470.25474.75468.25472.25472.251,658
Feb 26, 2024467.00472.25465.00472.00472.001,418
Feb 23, 2024470.75474.50468.00468.50468.50610
Feb 22, 2024474.25477.00470.50472.00472.00737
Feb 21, 2024479.00481.00474.25474.75474.75702
Feb 20, 2024475.75480.25475.50479.00479.00685
Feb 16, 2024474.25477.50473.75477.50477.50852
Feb 15, 2024479.25479.50474.50474.75474.751,157
Feb 14, 2024484.75484.75477.75479.75479.75856
Feb 13, 2024484.00486.25483.75485.00485.00427
Feb 12, 2024480.00484.75480.00483.50483.50738
Feb 09, 2024482.00485.00480.00480.75480.75492
Feb 08, 2024483.00484.50480.50482.50482.50405
Feb 07, 2024486.25486.75483.00483.75483.75537
Feb 06, 2024485.50488.75485.50486.75486.75286
Feb 05, 2024485.00487.25483.50486.75486.75474
Feb 02, 2024486.00486.50483.25485.50485.501,309
Feb 01, 2024487.25488.25485.00487.00487.00374
Jan 31, 2024488.00489.00486.25488.25488.25246
Jan 30, 2024482.50488.50482.25488.00488.00324
Jan 29, 2024483.00484.75480.25484.75484.75764
Jan 26, 2024483.50484.25482.75483.75483.75356
Jan 25, 2024487.00487.50481.75486.00486.00518
Jan 24, 2024483.25487.75482.25487.75487.75639
Jan 23, 2024481.75485.00481.50483.25483.25382
Jan 22, 2024480.75483.50480.25482.50482.50320
Jan 19, 2024481.00484.25480.00481.00481.00440
Jan 18, 2024482.75483.50479.50482.00482.00534
Jan 17, 2024482.00487.00481.00483.25483.25708
Jan 16, 2024486.75487.75482.00483.50483.50421
Jan 12, 2024491.50492.00483.50487.75487.75610
Jan 11, 2024492.75495.00490.50492.50492.50443
Jan 10, 2024494.00495.75491.75494.25494.25672
Jan 09, 2024491.50495.25489.50495.25495.25456
Jan 08, 2024493.75494.50488.75491.25491.25482
Jan 05, 2024496.50498.00492.50493.50493.501,042
Jan 04, 2024496.25499.00496.25497.25497.25340
Jan 03, 2024497.00498.75497.00497.25497.25436
Jan 02, 2024502.50502.50496.00497.25497.25768
Dec 29, 2023504.00505.00504.00504.25504.25261
Dec 28, 2023506.00506.75504.00504.25504.2579
Dec 27, 2023508.25508.75504.50505.75505.75167
Dec 26, 2023504.50508.00504.50508.00508.00210
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...