CORN:CFD
US Corn Futures
502.87
$
+0.88 (%+0.17)
CORN:CFD: US Corn Futures Historical Data
Historical price data, yearly archive and performance analysis for US Corn Futures.
Historical Chart
Loading chart...
Average
OPEN 445.3285
CLOSE 445.1465
Low
LOW 4.83
High
HIGH 505.13
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/01/2025 | 459.5 | 459.5 | 459.5 | 459.5 |
| 01/02/2025 | 459.25 | 459.25 | 449.38 | 451 |
| 01/03/2025 | 459.25 | 459.25 | 449.38 | 450.75 |
| 01/05/2025 | 453.5 | 460.12 | 453.1 | 456.75 |
| 01/06/2025 | 455 | 458.4 | 453.1 | 457.6 |
| 01/07/2025 | 458.25 | 459.12 | 453.6 | 454 |
| 01/08/2025 | 454 | 457.12 | 453.5 | 456.75 |
| 01/09/2025 | 456.25 | 472.4 | 456 | 471 |
| 01/10/2025 | 456.25 | 472.4 | 456 | 470.5 |
| 01/12/2025 | 473 | 476.9 | 472.6 | 475.75 |
| 01/13/2025 | 474.25 | 479.62 | 473.6 | 474.5 |
| 01/14/2025 | 476 | 479.4 | 475 | 478.75 |
| 01/15/2025 | 478 | 478 | 473.38 | 474.5 |
| 01/16/2025 | 477 | 484.9 | 476.6 | 484.75 |
| 01/17/2025 | 477 | 484.9 | 476.6 | 484.25 |
| 01/20/2025 | 489.5 | 489.5 | 489.5 | 489.5 |
| 01/21/2025 | 487.5 | 492.12 | 482.6 | 484.25 |
| 01/22/2025 | 482.25 | 494.4 | 480.6 | 489.25 |
| 01/23/2025 | 486.75 | 489.4 | 483.6 | 486 |
| 01/24/2025 | 486.75 | 489.4 | 483.6 | 486.5 |
| 01/26/2025 | 484 | 484.4 | 477.9 | 482.25 |
| 01/27/2025 | 485.25 | 485.25 | 485.25 | 485.25 |
| 01/28/2025 | 485.25 | 497.4 | 485.25 | 496 |
| 01/29/2025 | 496.25 | 497 | 490 | 490 |
| 01/30/2025 | 490 | 490.25 | 479.6 | 482.75 |
| 01/31/2025 | 490 | 490.25 | 479.6 | 482 |
| 02/02/2025 | 476.9 | 490.9 | 472.6 | 488.4 |
| 02/03/2025 | 488 | 497.12 | 487.38 | 494 |
| 02/04/2025 | 494 | 498.4 | 489.88 | 493.25 |
| 02/05/2025 | 493.25 | 496.4 | 486.1 | 495.5 |
| 02/06/2025 | 496 | 496.5 | 485.5 | 487.5 |
| 02/07/2025 | 496 | 496.6 | 485.6 | 487.5 |
| 02/09/2025 | 484.9 | 492.62 | 482.38 | 491.75 |
| 02/10/2025 | 491.75 | 496.3 | 483.38 | 483.4 |
| 02/11/2025 | 483.5 | 492.12 | 481.6 | 490.6 |
| 02/12/2025 | 490.5 | 494.12 | 485.38 | 493.25 |
| 02/13/2025 | 493.25 | 499.75 | 492.5 | 496.25 |
| 02/14/2025 | 493.25 | 499.62 | 492.6 | 496.25 |
| 02/17/2025 | 494.25 | 504.13 | 493.6 | 502 |
| 02/18/2025 | 502 | 502 | 502 | 502 |
| 02/19/2025 | 497.75 | 497.75 | 497.75 | 497.75 |
| 02/20/2025 | 497.75 | 499.5 | 490 | 491.25 |
| 02/21/2025 | 497.75 | 499.4 | 490 | 491.25 |
| 02/23/2025 | 504.6 | 505.13 | 495.3 | 497.1 |
| 02/24/2025 | 497 | 498.4 | 488.6 | 494.87 |
| 02/25/2025 | 494.75 | 499.88 | 492.38 | 494.1 |
| 02/26/2025 | 494 | 496.13 | 480.13 | 480.9 |
| 02/27/2025 | 481 | 483.63 | 469.1 | 469.5 |
| 02/28/2025 | 481 | 483.63 | 469.1 | 469.5 |
| 03/02/2025 | 471.4 | 472.63 | 454.6 | 456.25 |
| 03/03/2025 | 456.25 | 458.9 | 442.6 | 452.37 |
| 03/04/2025 | 452.25 | 460.4 | 448.6 | 456.12 |
| 03/05/2025 | 456.25 | 473 | 452.88 | 463.6 |
| 03/06/2025 | 463.75 | 471 | 460.75 | 469.25 |
| 03/07/2025 | 463.75 | 470.9 | 460.9 | 469.25 |
| 03/09/2025 | 467.75 | 474.63 | 466.4 | 472.25 |
| 03/10/2025 | 472 | 477.4 | 469.1 | 469.3 |
| 03/11/2025 | 469.25 | 471.9 | 456.38 | 461.62 |
| 03/12/2025 | 461.5 | 469.9 | 459.6 | 464.1 |
| 03/13/2025 | 464 | 463.5 | 456.5 | 458.5 |
| 03/14/2025 | 464 | 465.25 | 456.6 | 458.5 |
| 03/16/2025 | 460 | 465.4 | 457.38 | 460.5 |
| 03/17/2025 | 460.75 | 462.4 | 455.38 | 457.9 |
| 03/18/2025 | 457.75 | 462.9 | 455.88 | 461.9 |
| 03/19/2025 | 462.25 | 470.13 | 462 | 467.62 |
| 03/20/2025 | 467.25 | 469.63 | 461.38 | 463 |
| 03/21/2025 | 467.25 | 469.63 | 461.38 | 464.25 |
| 03/23/2025 | 465.37 | 466.13 | 459.8 | 464.4 |
| 03/24/2025 | 464.5 | 464.9 | 457.1 | 458.5 |
| 03/25/2025 | 458.75 | 460.9 | 450.88 | 451.5 |
| 03/26/2025 | 451.75 | 452.63 | 447.38 | 450.12 |
| 03/27/2025 | 450 | 454 | 442 | 453.25 |
| 03/28/2025 | 450 | 453.9 | 442.1 | 453.25 |
| 03/30/2025 | 453.1 | 459.13 | 444.6 | 457.75 |
| 03/31/2025 | 457.75 | 464.8 | 454 | 460.25 |
| 04/01/2025 | 460.25 | 461.75 | 454.1 | 457.5 |
| 04/02/2025 | 457.5 | 462.13 | 447.8 | 458.5 |
| 04/03/2025 | 458.5 | 462.5 | 449.25 | 460.25 |
| 04/06/2025 | 455.6 | 467.4 | 454.3 | 464.5 |
| 04/07/2025 | 464.5 | 469.63 | 463.6 | 469 |
| 04/08/2025 | 469 | 475.4 | 465.88 | 473.5 |
| 04/09/2025 | 473.5 | 484 | 473 | 482.5 |
| 04/10/2025 | 482.5 | 490.75 | 481.75 | 490.25 |
| 04/13/2025 | 488.9 | 490.13 | 484.25 | 484.25 |
| 04/14/2025 | 485 | 488.63 | 479.3 | 480.75 |
| 04/15/2025 | 480.75 | 486.9 | 479.38 | 483.75 |
| 04/16/2025 | 483.75 | 486.4 | 481.6 | 482.5 |
| 04/17/2025 | 482.25 | 482.5 | 482.25 | 482.5 |
| 04/20/2025 | 483.9 | 487.13 | 481.38 | 482 |
| 04/21/2025 | 482 | 483.13 | 475 | 475 |
| 04/22/2025 | 475 | 476.9 | 470.38 | 472 |
| 04/23/2025 | 472 | 478.4 | 472 | 476.75 |
| 04/24/2025 | 476.75 | 487.5 | 483.25 | 485.5 |
| 04/27/2025 | 481.7 | 485.63 | 476.38 | 482.75 |
| 04/28/2025 | 482.75 | 485.13 | 4.83 | 470.75 |
| 04/29/2025 | 470.75 | 478.4 | 468.88 | 475.25 |
| 04/30/2025 | 475.25 | 480 | 470.1 | 471.5 |
| 05/01/2025 | 471.5 | 477 | 468.25 | 469 |
| 05/04/2025 | 469 | 470.5 | 453.38 | 454.25 |
| 05/05/2025 | 454.25 | 457.13 | 452.6 | 455.75 |
| 05/06/2025 | 455.75 | 463.4 | 448.5 | 449.5 |
| 05/07/2025 | 449.5 | 451.9 | 442.38 | 448.75 |
| 05/08/2025 | 448.75 | 455 | 447 | 449.75 |
| 05/11/2025 | 452.3 | 458.13 | 445.88 | 447.25 |
| 05/12/2025 | 447.25 | 449 | 436.6 | 442.5 |
| 05/13/2025 | 442.5 | 447.9 | 438.6 | 444.75 |
| 05/14/2025 | 444.75 | 449.9 | 425 | 448.25 |
| 05/15/2025 | 448.25 | 427.75 | 420.75 | 421.5 |
| 05/18/2025 | 443.9 | 449.6 | 442.88 | 447 |
| 05/19/2025 | 447 | 455.38 | 444.88 | 454.5 |
| 05/20/2025 | 454.5 | 461.9 | 453.38 | 460 |
| 05/21/2025 | 460 | 464.63 | 456.6 | 462.75 |
| 05/22/2025 | 462.75 | 464.5 | 455 | 459.5 |
| 05/25/2025 | 459.25 | 459.25 | 459 | 459.25 |
| 05/26/2025 | 459 | 462.9 | 456 | 458.25 |
| 05/27/2025 | 458.25 | 462.9 | 450.1 | 450.75 |
| 05/28/2025 | 450.75 | 452.38 | 443.6 | 447 |
| 05/29/2025 | 447 | 449.5 | 443 | 444 |
| 06/01/2025 | 443.4 | 450.9 | 437.88 | 438.25 |
| 06/02/2025 | 438.25 | 442.4 | 434.38 | 438.25 |
| 06/03/2025 | 438.25 | 445.9 | 437.63 | 438 |
| 06/04/2025 | 438 | 442.63 | 433.4 | 438.25 |
| 06/05/2025 | 438.25 | 445 | 435 | 442.5 |
| 06/08/2025 | 441.6 | 445.63 | 432.88 | 433 |
| 06/09/2025 | 433 | 439.38 | 429.6 | 439 |
| 06/10/2025 | 439 | 444.63 | 436.1 | 436.5 |
| 06/11/2025 | 436.5 | 441.4 | 435.38 | 438.5 |
| 06/12/2025 | 438.5 | 445.25 | 435 | 444.5 |
| 06/15/2025 | 445.8 | 446.25 | 431.6 | 434.25 |
| 06/16/2025 | 434.25 | 437.63 | 429.6 | 430.75 |
| 06/17/2025 | 430.75 | 434.4 | 430.1 | 432.75 |
| 06/18/2025 | 432.75 | 433.5 | 432.5 | 432.5 |
| 06/19/2025 | 433 | 435 | 428.25 | 428.75 |
| 06/22/2025 | 429.9 | 430 | 417.3 | 418.5 |
| 06/23/2025 | 418.5 | 422.4 | 415 | 415 |
| 06/24/2025 | 415 | 417.5 | 408.1 | 410.5 |
| 06/25/2025 | 410.5 | 414.6 | 408.1 | 409 |
| 06/26/2025 | 409 | 419.25 | 409.25 | 417.5 |
| 06/29/2025 | 413.5 | 413.5 | 405.6 | 409 |
| 06/30/2025 | 409 | 409.25 | 400.4 | 405.75 |
| 07/01/2025 | 405.75 | 418.63 | 401.88 | 418.25 |
| 07/02/2025 | 420.25 | 426.25 | 417.25 | 420.25 |
| 07/03/2025 | 420.25 | 420.25 | 420.25 | 420.25 |
| 07/06/2025 | 426.6 | 428.4 | 419.88 | 421 |
| 07/07/2025 | 421 | 421 | 413.1 | 415 |
| 07/08/2025 | 415 | 416.5 | 411.88 | 416 |
| 07/09/2025 | 416 | 416.9 | 412.6 | 416.5 |
| 07/10/2025 | 416.5 | 418 | 411.5 | 412.25 |
| 07/13/2025 | 410.5 | 418.63 | 407.6 | 418.5 |
| 07/14/2025 | 418.5 | 436 | 413.1 | 419.25 |
| 07/15/2025 | 419.25 | 439.75 | 418.5 | 424.5 |
| 07/16/2025 | 424.5 | 441 | 419.6 | 420.75 |
| 07/17/2025 | 420.75 | 447.25 | 438.5 | 444.75 |
| 07/20/2025 | 425.4 | 427.63 | 419.88 | 422.5 |
| 07/21/2025 | 422.5 | 424.63 | 416.88 | 417.5 |
| 07/22/2025 | 417.5 | 420.25 | 415.88 | 417.75 |
| 07/23/2025 | 417.75 | 422.63 | 417 | 421 |
| 07/24/2025 | 421 | 422 | 417.75 | 419 |
| 07/27/2025 | 418.4 | 419.63 | 412.88 | 413.25 |
| 07/28/2025 | 413.25 | 415 | 409.38 | 410.75 |
| 07/29/2025 | 410.75 | 414.4 | 410.1 | 412.5 |
| 07/30/2025 | 412.5 | 414.13 | 408.88 | 413.75 |
| 07/31/2025 | 413.75 | 416 | 410 | 410.75 |
| 08/03/2025 | 411.9 | 412.5 | 406.88 | 407 |
| 08/04/2025 | 407 | 407 | 401.5 | 401.5 |
| 08/05/2025 | 401.5 | 402 | 396.88 | 402 |
| 08/06/2025 | 402 | 407.9 | 401.25 | 407 |
| 08/07/2025 | 407 | 411 | 404.25 | 405.5 |
| 08/10/2025 | 404.6 | 409.13 | 403.1 | 407.75 |
| 08/11/2025 | 407.75 | 407.75 | 392.1 | 394.5 |
| 08/12/2025 | 394.5 | 398.4 | 393.6 | 396.75 |
| 08/13/2025 | 396.75 | 398.88 | 392.6 | 398.5 |
| 08/14/2025 | 398.5 | 405.75 | 397 | 405.25 |
| 08/17/2025 | 403.9 | 407.9 | 401.38 | 406.5 |
| 08/18/2025 | 406.5 | 406.5 | 401.38 | 403 |
| 08/19/2025 | 403 | 405.9 | 401.1 | 404.25 |
| 08/20/2025 | 404.25 | 413.63 | 403.5 | 412.75 |
| 08/21/2025 | 412.75 | 413.5 | 409.75 | 411.5 |
| 08/24/2025 | 413.1 | 416.4 | 411.38 | 412.5 |
| 08/25/2025 | 412.5 | 414.13 | 408.6 | 409.25 |
| 08/26/2025 | 409.25 | 409.9 | 405.38 | 406 |
| 08/27/2025 | 406 | 410.88 | 403.6 | 410.75 |
| 08/28/2025 | 410.75 | 420.5 | 409.75 | 420.25 |
| 08/31/2025 | 419.5 | 419.5 | 419.25 | 419.25 |
| 09/01/2025 | 419.25 | 423.38 | 414.1 | 423 |
| 09/02/2025 | 423 | 424.13 | 416.38 | 418.25 |
| 09/03/2025 | 418.25 | 420.88 | 414.38 | 420.75 |
| 09/04/2025 | 420.75 | 424.75 | 417.25 | 418 |
| 09/07/2025 | 416.6 | 422.1 | 415.1 | 421.5 |
| 09/08/2025 | 421.75 | 422.4 | 419.1 | 419.5 |
| 09/09/2025 | 419.75 | 419.9 | 416.75 | 417 |
| 09/10/2025 | 417 | 421.13 | 416.9 | 419.75 |
| 09/11/2025 | 419.75 | 430.25 | 417 | 430 |
| 09/14/2025 | 425.9 | 428.4 | 422.1 | 423.75 |
| 09/15/2025 | 423.75 | 431.13 | 423 | 429 |
| 09/16/2025 | 429 | 431.13 | 425.6 | 427 |
| 09/17/2025 | 427 | 427.4 | 423.6 | 424.5 |
| 09/18/2025 | 424.5 | 429.75 | 422.25 | 424 |
| 09/21/2025 | 424.1 | 424.63 | 418.38 | 421.75 |
| 09/22/2025 | 421.75 | 426.38 | 418.88 | 425.75 |
| 09/23/2025 | 425.75 | 427.4 | 423.6 | 424 |
| 09/24/2025 | 424 | 428.13 | 423.6 | 424.75 |
| 09/25/2025 | 424.75 | 425.75 | 421.25 | 422 |
| 09/28/2025 | 420.4 | 422.63 | 418.88 | 421.5 |
| 09/29/2025 | 421.5 | 421.5 | 414.25 | 416 |
| 09/30/2025 | 416 | 419.4 | 410.38 | 418.25 |
| 10/01/2025 | 418.25 | 422.4 | 414.88 | 421.25 |
| 10/02/2025 | 421.25 | 423 | 418.5 | 419 |
| 10/05/2025 | 418.4 | 422.38 | 417.38 | 421.75 |
| 10/06/2025 | 421.75 | 424.4 | 419.13 | 419.25 |
| 10/07/2025 | 419.25 | 422.63 | 418.5 | 422 |
| 10/08/2025 | 422 | 423.13 | 418.13 | 418.5 |
| 10/09/2025 | 418.5 | 419.25 | 412.25 | 413 |
| 10/12/2025 | 412.6 | 414.9 | 410.5 | 410.5 |
| 10/13/2025 | 410.5 | 413.4 | 409.38 | 413.25 |
| 10/14/2025 | 413.25 | 418.4 | 411.1 | 417.25 |
| 10/15/2025 | 417.25 | 423.4 | 416.5 | 422 |
| 10/16/2025 | 422 | 424.75 | 421 | 422.5 |
| 10/19/2025 | 422.37 | 424 | 419.6 | 424 |
| 10/20/2025 | 424 | 424.4 | 418.6 | 419.75 |
| 10/21/2025 | 419.75 | 424 | 418.6 | 423.75 |
| 10/22/2025 | 423.75 | 428.4 | 421.1 | 427.75 |
| 10/23/2025 | 427.75 | 427.5 | 423 | 423.25 |
| 10/26/2025 | 427.25 | 431.63 | 426.1 | 428 |
| 10/27/2025 | 428 | 436.13 | 427.25 | 431.75 |
| 10/28/2025 | 431.25 | 434.88 | 430.1 | 434.5 |
| 10/29/2025 | 434 | 436.9 | 427.88 | 429.5 |
| 10/30/2025 | 429.25 | 432.25 | 426.5 | 431.5 |
| 10/31/2025 | 429.25 | 432.13 | 426.6 | 431.5 |
| 11/02/2025 | 431 | 434.9 | 427.88 | 434.62 |
| 11/03/2025 | 434.75 | 434.75 | 429.38 | 430.75 |
| 11/04/2025 | 430.75 | 435.9 | 428.88 | 435 |
| 11/05/2025 | 435 | 435.25 | 428.38 | 428.75 |
| 11/06/2025 | 428.75 | 430.5 | 426.75 | 427.25 |
| 11/09/2025 | 427.1 | 431.13 | 426.38 | 429.25 |
| 11/10/2025 | 429.25 | 432.63 | 428.5 | 432 |
| 11/11/2025 | 432 | 435.88 | 431.1 | 435.5 |
| 11/12/2025 | 435.5 | 442.5 | 434 | 442.37 |
| 11/13/2025 | 442.25 | 442.75 | 429.5 | 430.25 |
| 11/16/2025 | 429.6 | 437.13 | 428.6 | 434.75 |
| 11/17/2025 | 434.75 | 438.63 | 433.1 | 435.5 |
| 11/18/2025 | 435.5 | 436.75 | 428.38 | 429.62 |
| 11/19/2025 | 429.75 | 431.3 | 425.88 | 426.5 |
| 11/20/2025 | 426.5 | 427.75 | 424 | 425.5 |
| 11/23/2025 | 438.6 | 439.4 | 434.6 | 437.25 |
| 11/24/2025 | 437.25 | 439.13 | 436.25 | 438.25 |
| 11/25/2025 | 438.25 | 446.63 | 437.5 | 446.25 |
| 11/26/2025 | 446.25 | 446.25 | 445 | 445 |
| 11/27/2025 | 445 | 448.5 | 443.5 | 447.75 |
| 11/30/2025 | 447.9 | 448.9 | 444.1 | 444.87 |
| 12/01/2025 | 445 | 452.13 | 442.38 | 449.75 |
| 12/02/2025 | 449.75 | 450 | 442.88 | 443.25 |
| 12/03/2025 | 443.25 | 447.9 | 441.88 | 446.5 |
| 12/04/2025 | 446.5 | 448 | 444 | 444.75 |
| 12/07/2025 | 445.4 | 447.13 | 442.38 | 444 |
| 12/08/2025 | 444 | 448.9 | 443.5 | 448 |
| 12/09/2025 | 448 | 448.6 | 443.6 | 444 |
| 12/10/2025 | 444 | 447.9 | 443.6 | 446.75 |
| 12/11/2025 | 446.75 | 447.25 | 440 | 440.75 |
| 12/14/2025 | 440.4 | 441.13 | 436.88 | 439.5 |
| 12/15/2025 | 439.5 | 440.13 | 435.6 | 436 |
| 12/16/2025 | 436 | 441.4 | 436 | 440.75 |
| 12/17/2025 | 440.75 | 445.9 | 440.5 | 444 |
| 12/18/2025 | 444 | 444.75 | 442.5 | 443.75 |
| 12/21/2025 | 443.3 | 447.63 | 443.3 | 446.75 |
| 12/22/2025 | 446.75 | 448.9 | 446.25 | 447.25 |
| 12/23/2025 | 447.25 | 451.13 | 447 | 450.5 |
| 12/24/2025 | 450.5 | 451 | 450.5 | 451 |
| 12/25/2025 | 450.25 | 452.9 | 448.6 | 449.5 |
| 12/28/2025 | 450.1 | 451 | 442.1 | 442.5 |
| 12/29/2025 | 442.5 | 442.9 | 440.1 | 440.5 |
| 12/30/2025 | 440.5 | 442.38 | 439.13 | 441 |
| 12/31/2025 | 441 | 441 | 440.25 | 440.25 |