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 343'2 +0'2 343'0 342'4 343'4 342'4 8,529 368'0 / 318'0 01:39:00 CT
20 Nov 2017
MAR 2018 MAR 2018 Show Price Chart 355'0 0 355'0 354'4 355'4 354'2 6,812 380'0 / 330'0 01:40:00 CT
20 Nov 2017
MAY 2018 MAY 2018 Show Price Chart 363'4 0 363'4 363'0 363'6 362'6 2,864 388'4 / 338'4 01:39:00 CT
20 Nov 2017
JUL 2018 JUL 2018 Show Price Chart 371'0 -0'2 371'2 371'0 371'2 370'4 1,246 396'2 / 346'2 01:39:00 CT
20 Nov 2017
SEP 2018 SEP 2018 Show Price Chart 378'0 -0'4 378'4 378'0 378'2 377'4 667 403'4 / 353'4 01:39:00 CT
20 Nov 2017
DEC 2018 DEC 2018 Show Price Chart 386'6 -0'4 387'2 386'6 387'0 386'2 2,492 412'2 / 362'2 01:39:00 CT
20 Nov 2017
MAR 2019 MAR 2019 Show Price Chart 395'4 -0'2 395'6 395'0 395'4 395'0 20 420'6 / 370'6 19:00:26 CT
19 Nov 2017
MAY 2019 MAY 2019 Show Price Chart - - 401'6 - - - 4 426'6 / 376'6 01:16:08 CT
20 Nov 2017
JUL 2019 JUL 2019 Show Price Chart 405'4 -1'0 406'4 405'4 405'4 405'4 4 431'4 / 381'4 23:19:26 CT
19 Nov 2017
SEP 2019 SEP 2019 Show Price Chart - - 404'2 - - - 0 429'2 / 379'2 16:00:00 CT
19 Nov 2017
DEC 2019 DEC 2019 Show Price Chart 408'0 +0'6 407'2 406'4 408'0 406'4 34 432'2 / 382'2 22:00:52 CT
19 Nov 2017
MAR 2020 MAR 2020 Show Price Chart - - - - - - 0 - -
MAY 2020 MAY 2020 Show Price Chart - - - - - - 0 - -
JUL 2020 JUL 2020 Show Price Chart - - 421'0 - - - 0 446'0 / 396'0 16:00:00 CT
19 Nov 2017
SEP 2020 SEP 2020 Show Price Chart - - - - - - 0 - -
DEC 2020 DEC 2020 Show Price Chart - - 414'6 - - - 0 439'6 / 389'6 16:00:00 CT
19 Nov 2017
JUL 2021 JUL 2021 Show Price Chart - - - - - - 0 - -
DEC 2021 DEC 2021 Show Price Chart - - - - - - 0 - -