Asset Class Navigation

Corn Futures Quotes Globex

    • Market data is delayed by at least 10 minutes.

    • 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 Options Charts Last Change Prior Settle Open High Low Volume Hi / Low Limit Updated
MAR 2018 MAR 2018 Show Price Chart 346'2 0 346'2 347'2 349'2 346'0 93,845 371'2 / 321'2 11:07:12 CT
16 Jan 2018
MAY 2018 MAY 2018 Show Price Chart 354'4 -0'2 354'6 355'6 357'4 354'2 21,201 379'6 / 329'6 11:07:12 CT
16 Jan 2018
JUL 2018 JUL 2018 Show Price Chart 362'4 -0'2 362'6 363'4 365'4 362'4 20,581 387'6 / 337'6 11:06:45 CT
16 Jan 2018
SEP 2018 SEP 2018 Show Price Chart 370'2 -0'4 370'6 371'2 373'2 370'2 9,603 395'6 / 345'6 11:06:52 CT
16 Jan 2018
DEC 2018 DEC 2018 Show Price Chart 380'0 -0'4 380'4 381'0 383'0 380'0 7,989 405'4 / 355'4 11:07:02 CT
16 Jan 2018
MAR 2019 MAR 2019 Show Price Chart 389'4 -0'2 389'6 390'2 391'6 389'4 440 414'6 / 364'6 11:01:56 CT
16 Jan 2018
MAY 2019 MAY 2019 Show Price Chart 395'6 +0'4 395'2 395'0 397'0 395'0 247 420'2 / 370'2 11:04:33 CT
16 Jan 2018
JUL 2019 JUL 2019 Show Price Chart 399'4 -0'4 400'0 401'0 401'0 399'4 139 425'0 / 375'0 10:56:25 CT
16 Jan 2018
SEP 2019 SEP 2019 Show Price Chart 399'4 +1'4 398'0 399'4 399'4 399'4 5 423'0 / 373'0 09:04:18 CT
16 Jan 2018
DEC 2019 DEC 2019 Show Price Chart 400'0 0 400'0 400'0 402'0 400'0 81 425'0 / 375'0 10:21:33 CT
16 Jan 2018
MAR 2020 MAR 2020 Show Price Chart - - 406'4 - - - 0 431'4 / 381'4 16:00:00 CT
14 Jan 2018
MAY 2020 MAY 2020 Show Price Chart - - 411'2 - - - 0 436'2 / 386'2 16:00:00 CT
14 Jan 2018
JUL 2020 JUL 2020 Show Price Chart - - 415'6 - - - 3 440'6 / 390'6 19:00:11 CT
15 Jan 2018
SEP 2020 SEP 2020 Show Price Chart - - 415'6 - - - 0 440'6 / 390'6 16:00:00 CT
14 Jan 2018
DEC 2020 DEC 2020 Show Price Chart 405'0 -0'6 405'6 405'6 405'6 405'0 18 430'6 / 380'6 09:44:44 CT
16 Jan 2018
JUL 2021 JUL 2021 Show Price Chart - - 409'6 - - - 0 434'6 / 384'6 16:00:00 CT
14 Jan 2018
DEC 2021 DEC 2021 Show Price Chart - - 411'0 - - - 0 436'0 / 386'0 10:31:34 CT
16 Jan 2018