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 18 368'0 368'4 366'4 367'0 -'2 367'4 172,422 433,293
MAY 18 375'2 376'0 374'2 374'2 -'4 375'0 130,073 503,763
JLY 18 383'0 383'6 381'6 382'4 -'2 382'6 46,816 315,929
SEP 18 389'0 390'0 388'4 389'2 -'2 389'4 12,525 130,136
DEC 18 397'0 397'6 396'0 396'4 -'4 397'0 22,012 217,905
MAR 19 404'4 405'2 403'6 404'6 -'4 404'6 4,650 39,400
MAY 19 408'6 410'0 408'6 409'6A UNCH 409'6 685 5,356
JLY 19 413'4 414'4 413'0 414'2 +'2 414'2 599 10,829
SEP 19 409'4 410'0 409'4 410'0 UNCH 409'6 70 2,081
DEC 19 410'4 412'6 410'2 411'0 +'6 412'2 1,267 13,379
MAR 20 415'4 418'2 415'4 418'2 +1'0 418'0 23 154
MAY 20 422'0 422'0 422'0 422'0 +'4 421'6 12 16
JLY 20 426'4 426'6 426'4 426'4 +'4 426'6 25 292
SEP 20 - - - - +'4 423'4 0 10
DEC 20 414'2 416'0 414'2 416'0 +'4 415'6 23 343
JLY 21 - - - - +'4 423'6 0 0
DEC 21 - - - - +'4 419'6 0 26
Total 391,202 1,672,912