Asset Class Navigation

Corn Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • All market data contained within the CME Group website should be considered as a reference only and should not be used as validation against, nor as a complement to, real-time market data feeds. Settlement prices on instruments without open interest or volume are provided for web users only and are not published on Market Data Platform (MDP). These prices are not based on market activity.
Month Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
DEC 2017 DEC 2017 Show Price Chart 339'4 +3'0 336'4 336'4 340'6 336'0 658 No Limit 11:59:10 CT
12 Dec 2017
MAR 2018 MAR 2018 Show Price Chart 350'4 +1'4 349'0 349'2 353'0 348'2 121,410 374'0 / 324'0 12:02:22 CT
12 Dec 2017
MAY 2018 MAY 2018 Show Price Chart 359'0 +1'6 357'2 357'4 361'0 356'4 37,681 382'2 / 332'2 12:02:06 CT
12 Dec 2017
JUL 2018 JUL 2018 Show Price Chart 367'2 +1'4 365'6 366'0 369'2 364'6 15,861 390'6 / 340'6 12:02:18 CT
12 Dec 2017
SEP 2018 SEP 2018 Show Price Chart 374'6 +1'6 373'0 373'0 376'4 372'2 3,203 398'0 / 348'0 12:01:58 CT
12 Dec 2017
DEC 2018 DEC 2018 Show Price Chart 383'4 +2'0 381'4 382'0 385'4 381'2 10,077 406'4 / 356'4 12:02:04 CT
12 Dec 2017
MAR 2019 MAR 2019 Show Price Chart 394'0 +2'6 391'2 391'4 394'0 391'0 770 416'2 / 366'2 11:54:28 CT
12 Dec 2017
MAY 2019 MAY 2019 Show Price Chart 399'4 +1'4 398'0 399'0 399'4 399'0 10 423'0 / 373'0 11:58:51 CT
12 Dec 2017
JUL 2019 JUL 2019 Show Price Chart 405'6 +2'6 403'0 403'0 406'4 402'6 138 428'0 / 378'0 11:32:31 CT
12 Dec 2017
SEP 2019 SEP 2019 Show Price Chart - - 401'6 - - - 0 426'6 / 376'6 11:32:31 CT
12 Dec 2017
DEC 2019 DEC 2019 Show Price Chart 407'0 +2'2 404'6 405'2 408'0 404'4 124 429'6 / 379'6 11:49:27 CT
12 Dec 2017
MAR 2020 MAR 2020 Show Price Chart - - 0 - - - 0 - 16:45:00 CT
11 Dec 2017
MAY 2020 MAY 2020 Show Price Chart - - 0 - - - 0 - 16:45:00 CT
11 Dec 2017
JUL 2020 JUL 2020 Show Price Chart - - 418'6 - - - 0 443'6 / 393'6 11:01:00 CT
12 Dec 2017
SEP 2020 SEP 2020 Show Price Chart - - 0 - - - 0 - 16:45:00 CT
11 Dec 2017
DEC 2020 DEC 2020 Show Price Chart 411'0 +1'2 409'6 410'0 411'0 410'0 27 434'6 / 384'6 11:27:45 CT
12 Dec 2017
JUL 2021 JUL 2021 Show Price Chart - - 0 - - - 0 - 16:45:00 CT
11 Dec 2017
DEC 2021 DEC 2021 Show Price Chart - - 0 - - - 0 - 16:45:00 CT
11 Dec 2017