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 18 348'6 350'6 346'4 347'0 -1'0 347'4 114,431 848,821
MAY 18 357'0 359'0 355'0 355'2 -1'0 355'6 31,079 215,771
JLY 18 365'2 367'2 363'2 363'6B -'6 364'2 23,663 218,713
SEP 18 372'2 374'0 370'4 370'6 -'6 371'2 4,454 68,215
DEC 18 381'0 382'6 379'2 379'2 -'6 380'0 12,944 137,819
MAR 19 390'6 392'4 389'2 389'4 -'6 389'6 426 19,761
MAY 19 396'4 398'4B 396'2A 396'2A -'4 396'4 14 3,408
JLY 19 402'4 404'2 401'2 401'4B -'6 401'6 107 4,691
SEP 19 402'4 402'4 402'4 402'4 -1'0 401'0 4 707
DEC 19 404'4 406'6B 403'6 404'0A -'4 404'2 266 6,350
MAR 20 - - - - -'4 404'2 0 0
MAY 20 - - - - +2'6 407'4 0 0
JLY 20 - - - - UNCH 418'0 0 54
SEP 20 - - - - UNCH 418'0 0 0
DEC 20 409'6 409'6 409'6 409'6 -'2 409'4 1 123
JLY 21 - - - - -'2 409'4 0 0
DEC 21 - - - - -'2 409'4 0 0
Total 187,389 1,524,433