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 18 352'4 354'0 350'4 351'4 -1'4 351'4 174,921 819,147
MAY 18 360'4 361'6 358'6 359'4 -1'4 359'4 49,942 273,130
JLY 18 368'4 369'6 366'6 367'4 -1'4 367'6 33,064 248,078
SEP 18 376'2 377'0 374'4 375'2 -1'4 375'2 7,701 100,141
DEC 18 385'2 386'4 384'0 384'4 -1'0 385'0 13,742 155,835
MAR 19 394'4 395'2 393'0 394'0 -1'0 394'2 748 24,246
MAY 19 400'0 400'4 398'2 399'2B -'6 399'4 263 3,239
JLY 19 404'2 405'0 403'0 404'0B -'6 404'2 388 6,669
SEP 19 402'0 402'2B 400'6 400'6 -1'2 401'6 5 1,257
DEC 19 405'0 405'2 403'2 404'0A -1'2 404'2 209 9,707
MAR 20 - - - - -1'0 412'0 0 13
MAY 20 - - - - -'4 416'2 0 1
JLY 20 - - - - -'6 420'2 10 218
SEP 20 - - - - -'6 420'2 0 0
DEC 20 408'0 410'0 408'0 410'0 UNCH 409'4 12 220
JLY 21 - - - - UNCH 413'4 0 0
DEC 21 - - - - UNCH 411'6 0 17
Total 281,005 1,641,918