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
MAR 2018 MAR 2018 Show Price Chart 365'4 0 365'4 365'6 368'4 364'2 205,502 390'4 / 340'4 15:06:58 CT
21 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 373'6 0 373'6 373'6 376'4 372'2 185,384 398'6 / 348'6 15:06:48 CT
21 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 381'4 0 381'4 381'2 384'0 380'0 67,929 406'4 / 356'4 14:46:57 CT
21 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 388'4 +0'2 388'2 388'2 390'4 386'6 12,481 413'2 / 363'2 13:19:41 CT
21 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 396'2 +0'2 396'0 395'6 398'2 394'4 20,785 421'0 / 371'0 14:43:48 CT
21 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 403'6 -0'2 404'0 403'6 405'6 402'4 2,306 429'0 / 379'0 13:19:57 CT
21 Feb 2018
MAY 2019 MAY 2019 Show Price Chart 408'0 -0'6 408'6 408'0 410'0 407'6 484 433'6 / 383'6 13:12:02 CT
21 Feb 2018
JUL 2019 JUL 2019 Show Price Chart 412'6 -0'2 413'0 412'4 414'2 411'6 611 438'0 / 388'0 13:18:58 CT
21 Feb 2018
SEP 2019 SEP 2019 Show Price Chart 408'0 -0'2 408'2 408'0 408'0 408'0 9 433'2 / 383'2 10:42:07 CT
21 Feb 2018
DEC 2019 DEC 2019 Show Price Chart 410'4 -0'4 411'0 410'2 412'2 410'0 258 436'0 / 386'0 13:19:57 CT
21 Feb 2018
MAR 2020 MAR 2020 Show Price Chart 417'0 0 417'0 417'0 418'0 417'0 13 442'0 / 392'0 09:27:29 CT
21 Feb 2018
MAY 2020 MAY 2020 Show Price Chart - - 421'4 - - - 0 446'4 / 396'4 18:19:10 CT
20 Feb 2018
JUL 2020 JUL 2020 Show Price Chart - - 426'0 - - - 0 451'0 / 401'0 12:33:39 CT
21 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 422'6 - - - 0 447'6 / 397'6 18:18:55 CT
20 Feb 2018
DEC 2020 DEC 2020 Show Price Chart 414'0 -1'0 415'0 415'0 415'0 413'0 12 440'0 / 390'0 13:11:52 CT
21 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 423'0 - - - 0 448'0 / 398'0 18:19:00 CT
20 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 419'0 - - - 0 444'0 / 394'0 18:18:49 CT
20 Feb 2018