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 18 365'6 368'4 364'2 365'2 +'2 365'6 205,502 365,149
MAY 18 373'6 376'4 372'2 373'6 +'2 374'0 185,384 554,394
JLY 18 381'2 384'0 380'0 381'0 +'2 381'6 67,929 325,713
SEP 18 388'2 390'4 386'6 388'4 +'4 388'6 12,481 138,823
DEC 18 395'6 398'2 394'4 396'4 +'4 396'4 20,785 222,009
MAR 19 403'6 405'6 402'4 404'2 +'2 404'2 2,306 41,565
MAY 19 408'0 410'0 407'6 408'4B UNCH 408'6 484 5,745
JLY 19 412'4 414'2 411'6 412'6 UNCH 413'0 611 11,327
SEP 19 408'0 408'0 408'0 408'0 -'2 408'0 9 1,993
DEC 19 410'2 412'4B 410'0 410'4 -'4 410'4 258 14,295
MAR 20 417'0 418'0 417'0 417'0 -'2 416'6 13 168
MAY 20 - - - - -'6 420'6 0 33
JLY 20 - - 425'0A 425'0A -1'2 424'6 0 302
SEP 20 - - - - -1'2 421'4 0 10
DEC 20 415'0 415'0 413'0 414'0 -'6 414'2 12 370
JLY 21 - - - - -'4 422'4 0 0
DEC 21 - - - - -'4 418'4 0 27
Total 495,774 1,681,923