Bloomberg Corn Subindex TR

BCOMCNTR
🏛️ usa →
19.31
Last Update: 2025-09-29
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2025-09-29 19.23 19.37 19.19 19.31 0.0M
2025-09-26 19.45 19.50 19.29 19.33 0.0M
2025-09-25 19.57 19.61 19.42 19.50 0.0M
2025-09-24 19.55 19.55 19.39 19.43 0.0M
2025-09-23 19.34 19.53 19.32 19.52 0.0M
2025-09-22 19.26 19.33 19.15 19.31 0.0M
2025-09-19 19.49 19.67 19.33 19.41 0.0M
2025-09-18 19.61 19.73 19.47 19.53 0.0M
2025-09-17 19.41 19.73 19.39 19.65 0.0M
2025-09-16 19.50 19.58 19.31 19.36 0.0M
2025-09-13 19.18 19.66 19.08 19.66 0.0M
2025-09-12 19.10 19.26 19.06 19.19 0.0M
2025-09-11 19.17 19.20 19.05 19.07 0.0M
2025-09-10 19.24 19.32 19.16 19.19 0.0M
2025-09-09 19.13 19.30 18.97 19.28 0.0M
2025-09-07 19.17 19.10 19.10 19.10 0.0M
2025-09-06 19.17 19.41 19.09 19.10 0.0M
2025-09-05 19.09 19.20 18.93 19.18 0.0M
2025-09-04 19.31 19.38 19.02 19.10 0.0M
2025-09-03 19.08 19.33 18.91 19.32 0.0M
2025-08-30 18.77 19.20 18.74 19.19 0.0M
2025-08-29 18.52 18.74 18.42 18.72 0.0M
2025-08-28 18.67 18.69 18.50 18.53 0.0M
2025-08-27 18.79 18.91 18.65 18.69 0.0M
2025-08-26 18.91 19.01 18.77 18.82 0.0M
2025-08-23 18.82 18.87 18.69 18.77 0.0M
2025-08-22 18.44 18.87 18.43 18.78 0.0M
2025-08-21 18.44 18.52 18.30 18.43 0.0M
2025-08-20 18.46 18.51 18.31 18.39 0.0M
2025-08-19 18.33 18.61 18.30 18.54 0.0M
2025-08-16 18.13 18.49 18.10 18.47 0.0M
2025-08-15 18.14 18.16 17.89 18.11 0.0M
2025-08-14 18.02 18.17 17.95 18.11 0.0M
2025-08-13 18.48 18.50 17.86 17.98 0.0M
2025-08-12 18.41 18.67 18.39 18.60 0.0M
2025-08-09 18.57 18.79 18.45 18.49 0.0M
2025-08-08 18.45 18.64 18.40 18.57 0.0M
2025-08-07 18.37 18.39 18.11 18.33 0.0M
2025-08-06 18.54 18.67 18.39 18.42 0.0M
2025-08-05 18.84 18.95 18.67 18.68 0.0M
2025-08-02 19.02 19.12 18.78 18.79 0.0M
2025-08-01 18.94 19.03 18.73 19.01 0.0M
2025-07-31 18.74 18.98 18.73 18.90 0.0M
2025-07-30 18.96 19.02 18.70 18.78 0.0M
2025-07-29 19.22 19.29 18.92 18.99 0.0M
2025-07-26 19.37 19.39 19.20 19.26 0.0M
2025-07-25 19.23 19.48 19.23 19.37 0.0M
2025-07-24 19.28 19.36 19.15 19.21 0.0M
2025-07-23 19.48 19.52 19.21 19.24 0.0M
2025-07-22 19.59 19.66 19.29 19.46 0.0M
2025-07-19 19.47 19.77 19.46 19.68 0.0M
2025-07-18 19.58 19.60 19.28 19.36 0.0M
2025-07-17 19.42 19.61 19.37 19.52 0.0M
2025-07-16 19.30 19.55 19.03 19.32 0.0M
2025-07-15 18.92 19.31 18.92 19.26 0.0M
2025-07-12 19.19 19.31 19.00 19.06 0.0M
2025-07-11 19.11 19.27 19.08 19.21 0.0M
2025-07-10 19.24 19.30 19.08 19.21 0.0M
2025-07-09 19.39 19.43 19.10 19.15 0.0M
2025-07-08 19.41 19.41 19.41 19.41 0.0M
2025-07-04 20.26 20.48 20.11 20.21 0.0M
2025-07-03 19.44 20.12 19.33 20.10 0.0M
2025-07-02 19.47 19.63 19.25 19.52 0.0M
2025-07-01 19.76 19.86 19.49 19.67 0.0M
2025-06-28 19.53 19.80 19.48 19.77 0.0M
2025-06-27 19.48 19.64 19.33 19.41 0.0M
2025-06-26 19.82 19.82 19.41 19.46 0.0M
2025-06-25 20.07 20.10 19.79 19.80 0.0M
2025-06-24 20.42 20.42 20.02 20.05 0.0M
2025-06-21 20.62 20.73 20.42 20.43 0.0M
2025-06-19 20.40 20.68 20.33 20.59 0.0M
2025-06-18 20.25 20.43 20.21 20.34 0.0M
2025-06-17 20.45 20.48 20.07 20.14 0.0M
2025-06-14 20.57 20.60 20.33 20.56 0.0M
2025-06-13 20.37 20.55 20.31 20.45 0.0M
2025-06-12 20.49 20.65 20.34 20.39 0.0M
2025-06-11 20.21 20.43 20.05 20.43 0.0M
2025-06-10 20.69 20.79 20.20 20.22 0.0M
2025-06-07 20.59 20.77 20.31 20.65 0.0M
2025-06-06 20.55 20.65 20.23 20.51 0.0M
2025-06-05 20.46 20.81 20.45 20.47 0.0M
2025-06-04 20.32 20.64 20.26 20.46 0.0M
2025-06-03 20.73 21.04 20.43 20.44 0.0M
2025-05-31 20.88 20.96 20.69 20.70 0.0M
2025-05-30 21.03 21.04 20.69 20.84 0.0M
2025-05-29 21.45 21.58 20.98 21.02 0.0M
2025-05-28 21.43 21.58 21.25 21.42 0.0M
2025-05-24 21.62 21.64 21.20 21.41 0.0M
2025-05-23 21.37 21.65 21.26 21.57 0.0M
2025-05-22 21.23 21.52 21.12 21.47 0.0M
2025-05-21 20.77 21.20 20.71 21.17 0.0M
2025-05-20 20.66 20.92 20.63 20.84 0.0M
2025-05-17 20.97 21.00 20.62 20.64 0.0M
2025-05-16 20.73 20.94 20.64 20.87 0.0M
2025-05-15 20.64 20.84 20.42 20.73 0.0M
2025-05-14 20.83 20.85 20.31 20.59 0.0M
2025-05-13 20.88 21.30 20.74 20.84 0.0M
2025-05-10 20.87 21.16 20.79 20.92 0.0M
2025-05-09 20.89 21.02 20.57 20.81 0.0M
2025-05-08 21.41 21.54 20.87 20.89 0.0M
2025-05-07 21.18 21.26 21.05 21.18 0.0M
2025-05-06 21.70 21.73 21.07 21.12 0.0M
2025-05-03 21.93 22.17 21.76 21.79 0.0M
2025-05-02 22.13 22.30 21.84 21.94 0.0M
2025-05-01 21.88 22.23 21.78 22.09 0.0M
2025-04-30 22.40 22.53 21.82 21.84 0.0M
2025-04-29 22.41 22.56 22.12 22.45 0.0M
2025-04-26 22.52 22.64 22.47 22.54 0.0M
2025-04-25 22.27 22.53 22.25 22.47 0.0M
2025-04-24 22.43 22.44 22.15 22.25 0.0M
2025-04-23 22.78 22.82 22.41 22.43 0.0M
2025-04-22 22.87 22.97 22.73 22.74 0.0M
2025-04-18 22.79 22.92 22.68 22.74 0.0M
2025-04-17 22.68 22.96 22.59 22.81 0.0M
2025-04-16 22.87 23.00 22.60 22.70 0.0M
2025-04-15 22.93 23.07 22.83 22.85 0.0M
2025-04-12 22.65 23.05 22.64 23.04 0.0M
2025-04-11 22.26 22.71 22.23 22.66 0.0M
2025-04-10 22.07 22.30 21.88 22.26 0.0M
2025-04-09 21.85 22.04 21.76 22.01 0.0M
2025-04-08 21.54 21.93 21.46 21.80 0.0M
2025-04-05 21.50 21.70 21.09 21.59 0.0M
2025-04-04 21.21 21.67 21.05 21.46 0.0M
2025-04-03 21.54 21.55 21.30 21.47 0.0M
2025-04-02 21.39 21.79 21.29 21.66 0.0M
2025-04-01 21.24 21.54 20.83 21.44 0.0M
2025-03-29 21.01 21.28 20.72 21.25 0.0M
2025-03-28 21.15 21.22 20.97 21.09 0.0M
2025-03-27 21.48 21.60 21.13 21.15 0.0M
2025-03-26 21.76 21.78 21.42 21.45 0.0M
2025-03-25 21.70 21.82 21.54 21.77 0.0M
2025-03-22 21.85 22.00 21.62 21.75 0.0M
2025-03-21 21.74 22.01 21.65 21.97 0.0M
2025-03-20 21.41 21.68 21.37 21.64 0.0M
2025-03-19 21.59 21.62 21.32 21.48 0.0M
2025-03-18 21.65 21.80 21.41 21.58 0.0M
2025-03-15 21.58 21.64 21.37 21.46 0.0M
2025-03-14 21.56 21.98 21.53 21.77 0.0M
2025-03-13 21.99 22.03 21.35 21.56 0.0M
2025-03-12 22.05 22.33 21.99 22.00 0.0M
2025-03-11 21.95 22.21 21.82 22.08 0.0M
2025-03-08 21.72 22.03 21.55 21.94 0.0M
2025-03-07 21.45 22.14 21.17 21.70 0.0M
2025-03-06 21.20 21.52 20.97 21.31 0.0M
2025-03-05 21.36 21.46 20.69 21.11 0.0M
2025-03-04 22.04 22.04 21.25 21.33 0.0M
2025-03-01 22.53 22.60 21.92 21.94 0.0M
2025-02-28 23.10 23.19 22.44 22.47 0.0M
2025-02-27 23.11 23.33 23.00 23.05 0.0M
2025-02-26 23.25 23.29 22.82 23.09 0.0M
2025-02-25 23.54 23.54 23.13 23.21 0.0M
2025-02-22 23.97 23.99 23.57 23.58 0.0M
2025-02-21 24.03 24.18 23.92 23.94 0.0M
2025-02-20 24.11 24.21 23.85 23.91 0.0M
2025-02-19 23.64 24.15 23.62 24.07 0.0M
2025-02-15 23.62 23.88 23.59 23.73 0.0M
2025-02-14 23.51 23.63 23.28 23.60 0.0M
2025-02-13 23.28 23.57 23.08 23.49 0.0M
2025-02-12 23.48 23.78 23.18 23.20 0.0M
2025-02-11 23.17 23.59 23.13 23.54 0.0M
2025-02-08 23.75 23.77 23.24 23.34 0.0M
2025-02-07 23.60 23.75 23.28 23.71 0.0M
2025-02-06 23.66 23.86 23.44 23.61 0.0M
2025-02-05 23.46 23.80 23.32 23.67 0.0M
2025-02-04 22.67 23.49 22.65 23.39 0.0M
2025-02-01 23.16 23.30 22.94 23.06 0.0M
2025-01-31 23.69 23.72 23.44 23.45 0.0M
2025-01-30 23.41 23.79 23.40 23.77 0.0M
2025-01-29 23.07 23.39 23.01 23.20 0.0M
2025-01-28 22.99 23.15 22.84 23.05 0.0M
2025-01-25 23.25 23.38 23.11 23.25 0.0M
2025-01-24 23.02 23.63 22.97 23.41 0.0M
2025-01-23 23.29 23.52 23.06 23.14 0.0M
2025-01-22 23.41 23.41 23.05 23.41 0.0M
2025-01-18 22.80 23.16 22.67 23.13 0.0M
2025-01-17 22.84 22.84 22.60 22.66 0.0M
2025-01-16 22.70 22.89 22.68 22.86 0.0M
2025-01-15 22.66 22.90 22.60 22.65 0.0M
2025-01-14 22.61 22.77 22.53 22.75 0.0M
2025-01-11 21.79 22.55 21.75 22.45 0.0M
2025-01-10 21.68 21.82 21.64 21.76 0.0M
2025-01-09 21.84 21.91 21.65 21.66 0.0M
2025-01-08 21.74 21.87 21.61 21.85 0.0M
2025-01-07 21.63 21.94 21.62 21.83 0.0M
2025-01-04 21.91 21.91 21.42 21.49 0.0M
2025-01-03 21.86 21.92 21.75 21.91 0.0M
2025-01-01 21.55 21.86 21.55 21.85 0.0M