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 18 348'4 353'2 348'2 352'2 +4'6 353'0 217,224 828,153
MAY 18 356'6 361'2 356'2 360'2 +4'2 361'0 60,528 263,470
JLY 18 364'6 369'2 364'4 368'4 +4'2 369'2 53,167 247,549
SEP 18 372'4 376'6 372'4 376'2 +4'0 376'6 13,931 99,939
DEC 18 382'0 386'2 381'6 385'4 +3'4 386'0 21,457 153,975
MAR 19 391'0 395'4 391'0 394'4 +3'4 395'2 1,488 23,748
MAY 19 396'6 400'6 396'6 400'2 +3'2 400'2 470 3,267
JLY 19 401'2 405'4 398'2 405'0 +3'4 405'0 626 6,562
SEP 19 400'0 402'4 399'6A 402'4 +3'0 403'0 412 1,044
DEC 19 401'2 405'4 401'2 405'0A +3'6 405'4 1,181 9,076
MAR 20 412'0 412'0 412'0 412'0 +4'4 413'0 12 8
MAY 20 - - - - +4'0 416'6 0 1
JLY 20 420'0 420'4 419'6 420'2 +3'6 421'0 72 147
SEP 20 - - - - +3'6 421'0 0 0
DEC 20 406'0 409'0 406'0 409'0 +3'6 409'4 24 208
JLY 21 - - - - +3'6 413'4 0 0
DEC 21 - - - - +'6 411'6 0 17
Total 370,592 1,637,164