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 18 366'2 367'6 365'2 366'2 -'4 366'2 181,599 277,409
MAY 18 374'6 376'2 373'4 373'6 -'2 374'4 194,062 604,048
JLY 18 382'4 383'6 381'2 381'6 -'2 382'2 64,974 342,743
SEP 18 389'0 390'4 388'2 389'0 -'2 389'2 14,141 146,194
DEC 18 397'0 398'2 396'2 396'6 UNCH 397'2 20,602 228,253
MAR 19 404'2 406'0 404'0 404'6 -'2 404'6 3,782 42,730
MAY 19 409'4 410'2 408'6 409'6 UNCH 409'4 548 6,012
JLY 19 414'0 415'0 413'4 414'0 UNCH 413'6 384 11,646
SEP 19 409'2 409'2 408'0 408'4 UNCH 408'4 19 2,001
DEC 19 411'2 412'4 411'0 411'0 UNCH 411'2 429 14,504
MAR 20 418'2 418'6 417'0 417'0 -'2 417'0 23 175
MAY 20 - - - - UNCH 421'2 0 33
JLY 20 - - - - UNCH 425'6 0 302
SEP 20 - - - - UNCH 422'4 0 10
DEC 20 415'0 415'0 415'0 415'0 +'2 415'0 3 376
JLY 21 - - - - +'2 423'2 0 0
DEC 21 - - - - +'2 419'2 0 27
Total 480,566 1,676,463