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 18 353'4 354'4 351'2 351'6 -'4 352'0 165,392 806,025
MAY 18 361'4 362'6 359'6 360'0 -'2 360'4 36,639 270,958
JLY 18 369'4 371'2 368'0 369'0 UNCH 369'0 31,868 248,325
SEP 18 377'2 378'6 375'4 376'2 +'2 376'6 5,616 101,688
DEC 18 386'6 388'0 385'0 385'6 UNCH 385'6 11,640 157,867
MAR 19 395'6 397'0 394'0 394'4 UNCH 394'6 1,463 24,692
MAY 19 401'0 402'0B 399'4 400'0A -'2 400'0 179 3,324
JLY 19 406'0 406'4 404'0 404'4A -'2 404'4 232 6,747
SEP 19 402'0 402'0 402'0 402'0 UNCH 401'6 1 1,261
DEC 19 405'0 406'4 404'2 404'4A UNCH 404'4 457 9,878
MAR 20 414'0 414'0 411'6 413'0A UNCH 412'2 15 13
MAY 20 418'6 418'6 418'6 418'6 +'2 416'4 12 1
JLY 20 421'4 421'4 420'0 420'0 UNCH 420'4 22 242
SEP 20 420'4 420'4 420'0 420'4 -'2 420'2 10 0
DEC 20 410'0 412'0 410'0 411'0 +1'4 411'2 35 220
JLY 21 - 415'2B - 415'2B +1'6 415'4 0 0
DEC 21 412'0 412'0 412'0 412'0 +2'2 413'2 1 18
Total 253,582 1,631,259