CBOT Corn : CBOT Futures Quotes and Market Prices

Commodity Futures Price Quotes For

Corn (CBOT)

(Price quotes for CBOT Corn delayed at least 10 minutes as per exchange requirements)
Also available: electronic Session Quotes
Click for
Chart
Current Session Prior Day Opt's
Open High Low Last Time Set Chg Vol Set Op Int
Sep'14366 6/8366 6/8359 6/8360 2/8 16:24
Jul 22
360 2/8
-3 6/880268364502013Call Put
Dec'14374 4/8374 4/8367 4/8368 2/8 16:24
Jul 22
368 2/8
-3 6/8112740372572423Call Put
Mar'15386386380 2/8380 2/8 16:24
Jul 22
380 2/8
-3 4/816235383 6/8103965Call Put
May'15
-
392 2/8388 4/8388 4/8 16:24
Jul 22
388 4/8
-3 6/84558392 2/825307Call Put
Jul'15399 6/8399 6/8396396 16:24
Jul 22
396
-3 6/84559399 6/847490Call Put
Sep'15
-
406 6/8403403 16:24
Jul 22
403
-3 6/81108406 6/811718Call Put
Dec'15410 6/8410 6/8408 2/8408 2/8 16:24
Jul 22
408 2/8
-3 6/8495141265503Call Put
Mar'16
-
421 6/8417 6/8417 6/8 16:24
Jul 22
417 6/8
-4360421 6/81788Call Put
May'16
-
428 6/8424 2/8424 2/8 16:24
Jul 22
424 2/8
-4 4/8122428 6/8597Call Put
Jul'16
-
431 4/8426 4/8426 4/8 16:24
Jul 22
426 4/8
-599431 4/81224Call Put
Sep'16
-
427 4/8422422 16:24
Jul 22
422
-5 4/88427 4/8145Call Put
Dec'16
-
424 2/8418 6/8418 6/8 16:24
Jul 22
418 6/8
-5 4/8168424 2/82215Call Put
Jul'17
-
444 4/8439 2/8439 2/8 16:24
Jul 22
439 2/8
-5 2/83444 4/831Call Put
Dec'17
-
439 2/8431431 16:24
Jul 22
431
-8 2/876439 2/8236Call Put
Mar'18
-
-
-
545 4/8 *16:43
Mar 14
-
-
2440
-
744Call Put
May'18
-
-
-
589 6/8 *16:20
May 14
-
-
5197
-
930Call Put
Jul'18
-
-
-
657 *16:22
Jul 14
-
-
2685
-
539Call Put
Sep'18
-
-
-
547 4/8 *16:39
Sep 12
-
-
2360
-
1106Call Put
Dec'18
-
-
-
359 4/8 *16:25
Dec 12
-
-
3501
-
868Call Put
Mar'19
-
-
-
375 *16:25
Mar 13
-
-
2298
-
1943Call Put
May'19
-
-
-
421 4/8 *16:37
May 14
-
-
2387
-
275Call Put
Jul'19
-
-
-
350 *16:36
Jul 14
-
-
1390
-
400Call Put
Sep'19
-
-
-
305 *16:42
Sep 14
-
-
3882
-
31Call Put
Dec'19
-
-
-
392 *16:36
Dec 14
-
-
12518
-
10Call Put
Mar'20
-
-
-
354 *16:13
Mar 12
-
-
4818
-
1339Call Put
May'20
-
-
-
356 6/8 *16:20
May 14
-
-
1326
-
419Call Put
Jul'20
-
-
-
375 2/8 *16:19
Jul 14
-
-
4930
-
1843Call Put
Sep'20
-
-
-
478 *16:15
Sep 14
-
-
7972
-
1913Call Put
Dec'20
-
-
-
574 4/8 *16:14
Dec 14
-
-
5973
-
2432Call Put
Mar'21
-
-
-
664 *16:23
Mar 14
-
-
1486
-
736Call Put
May'21
-
-
-
679 *16:18
May 13
-
-
1574
-
456Call Put
Jul'21
-
-
-
716 4/8 *16:14
Jul 14
-
-
1849
-
643Call Put
Sep'21
-
-
-
713 *16:15
Sep 14
-
-
1589
-
1063Call Put
Dec'21
-
-
-
580 *16:14
Dec 14
-
-
2558
-
342Call Put
Mar'22
-
-
-
669 4/8 *16:14
Mar 14
-
-
1889
-
1116Call Put
May'22
-
-
-
608 *16:16
May 14
-
-
1769
-
243Call Put
Jul'22
-
-
-
755 6/8 *16:41
Jul 13
-
-
1132
-
106Call Put
Sep'22
-
-
-
777 4/8 *16:17
Sep 14
-
-
1117
-
351Call Put
Dec'22
-
-
-
718 6/8 *16:11
Dec 14
-
-
2345
-
683Call Put

Times indicate exchange local time.
* An asterisk beside the last price indicates that the price is from a previous session