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 366'2 +0'4 365'6 365'4 366'6 364'2 155,560 390'6 / 340'6 12:34:28 CT
22 Feb 2018
MAY 2018 MAY 2018 Show Price Chart 374'6 +0'6 374'0 373'6 375'0 372'4 156,733 399'0 / 349'0 12:34:32 CT
22 Feb 2018
JUL 2018 JUL 2018 Show Price Chart 382'2 +0'4 381'6 382'0 382'6 380'2 49,639 406'6 / 356'6 12:34:31 CT
22 Feb 2018
SEP 2018 SEP 2018 Show Price Chart 389'0 +0'2 388'6 388'6 389'4 387'2 6,985 413'6 / 363'6 12:34:24 CT
22 Feb 2018
DEC 2018 DEC 2018 Show Price Chart 397'0 +0'4 396'4 396'0 397'4 395'2 17,344 421'4 / 371'4 12:33:37 CT
22 Feb 2018
MAR 2019 MAR 2019 Show Price Chart 404'6 +0'4 404'2 404'0 405'0 403'0 1,331 429'2 / 379'2 12:33:19 CT
22 Feb 2018
MAY 2019 MAY 2019 Show Price Chart 409'2 +0'4 408'6 408'0 409'4 407'6 160 433'6 / 383'6 12:23:34 CT
22 Feb 2018
JUL 2019 JUL 2019 Show Price Chart 413'2 +0'2 413'0 412'4 414'0 412'4 253 438'0 / 388'0 12:23:34 CT
22 Feb 2018
SEP 2019 SEP 2019 Show Price Chart 409'2 +1'2 408'0 409'0 409'2 409'0 24 433'0 / 383'0 12:27:43 CT
22 Feb 2018
DEC 2019 DEC 2019 Show Price Chart 411'0 +0'4 410'4 410'0 411'2 409'6 227 435'4 / 385'4 12:32:48 CT
22 Feb 2018
MAR 2020 MAR 2020 Show Price Chart 416'6 0 416'6 417'0 417'0 416'6 7 441'6 / 391'6 09:27:43 CT
22 Feb 2018
MAY 2020 MAY 2020 Show Price Chart - - 420'6 - - - 0 445'6 / 395'6 18:07:44 CT
21 Feb 2018
JUL 2020 JUL 2020 Show Price Chart 425'0 +0'2 424'6 425'0 425'0 425'0 1 449'6 / 399'6 08:44:35 CT
22 Feb 2018
SEP 2020 SEP 2020 Show Price Chart - - 421'4 - - - 0 446'4 / 396'4 18:07:28 CT
21 Feb 2018
DEC 2020 DEC 2020 Show Price Chart 413'6 -0'4 414'2 413'6 413'6 413'6 1 439'2 / 389'2 10:05:19 CT
22 Feb 2018
JUL 2021 JUL 2021 Show Price Chart - - 422'4 - - - 0 447'4 / 397'4 18:07:33 CT
21 Feb 2018
DEC 2021 DEC 2021 Show Price Chart - - 418'4 - - - 0 443'4 / 393'4 00:14:02 CT
22 Feb 2018