Asset Class Navigation

Corn Futures Settlements

Options


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 Open High Low Last Change Settle Estimated Volume Prior Day Open Interest
MAR 18 347'2 349'2 346'0 348'4 +2'0 348'2 162,141 827,127
MAY 18 355'6 357'4 354'2 356'6 +2'0 356'6 33,294 257,093
JLY 18 363'4 365'4 362'4 364'6 +2'2 365'0 28,251 243,579
SEP 18 371'2 373'2 370'2 372'6 +2'0 372'6 13,185 99,181
DEC 18 381'0 383'0 380'0 382'0 +2'0 382'4 15,146 151,736
MAR 19 390'2 391'6 389'4 391'6 +2'0 391'6 703 23,712
MAY 19 395'0 397'0 395'0 397'0 +1'6 397'0 458 3,300
JLY 19 401'0 401'6 399'4 401'4A +1'4 401'4 439 6,457
SEP 19 399'4 399'4 398'4 398'4 +2'0 400'0 40 1,044
DEC 19 400'0 402'0 399'6 401'6 +1'6 401'6 181 9,028
MAR 20 - - - - +2'0 408'4 0 8
MAY 20 - - - - +1'4 412'6 0 1
JLY 20 - - - - +1'4 417'2 5 142
SEP 20 - - - - +1'4 417'2 0 0
DEC 20 405'6 405'6 405'0 405'6 UNCH 405'6 53 175
JLY 21 - - - - UNCH 409'6 0 0
DEC 21 - - - - UNCH 411'0 0 17
Total 253,896 1,622,600