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 18 369'0 370'0 365'2 365'4 -2'0 365'4 292,210 402,651
MAY 18 376'2 378'0 373'2 373'0 -1'2 373'6 224,106 518,747
JLY 18 384'0 385'4 381'0 381'4 -1'2 381'4 72,040 319,074
SEP 18 390'6 391'6 387'6 388'2 -1'2 388'2 23,589 133,782
DEC 18 397'6 399'0 395'4 395'4 -1'0 396'0 43,012 218,528
MAR 19 405'0 406'4 403'2 403'4 -'6 404'0 4,699 40,922
MAY 19 410'4 411'0 408'4 408'4A -1'0 408'6 874 5,464
JLY 19 414'6 415'2 412'6 412'6A -1'2 413'0 1,028 10,962
SEP 19 409'0 411'4 408'0 408'0 -1'4 408'2 655 2,096
DEC 19 411'6 413'4 410'4 411'0 -1'2 411'0 833 13,982
MAR 20 418'0 419'4 417'4A 417'4A -1'0 417'0 15 162
MAY 20 423'0 423'0 420'6 420'6 -'2 421'4 15 18
JLY 20 - - - - -'6 426'0 22 297
SEP 20 - - - - -'6 422'6 0 10
DEC 20 415'0 416'0 415'0 415'0 -'6 415'0 34 351
JLY 21 - - - - -'6 423'0 0 0
DEC 21 418'0 418'0 418'0 418'0 -'6 419'0 1 26
Total 663,133 1,667,072