Minneapolis Grain Exchange (MGEX) Price Charts and Quotes for Futures, Commodities, Stocks, Equities, Foreign Exchange

Grains and Oilseeds					View all months of INO Grains and Oilseeds
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MW#C	Cash	965.50	980.75	960.75	965.50	-7.00	-0.72%	13:35
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IP#C	Index	1025	1025	1025	1025	0	0.00%	00:00
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)					View all months \| Download data \| Analyze Chart
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS8#C	Cash	44.25	44.25	44.25	44.25	0.00	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS7#C	Cash	32.25	32.25	32.25	32.25	0.00	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS1#C	Cash	-4.5	-4.5	-4.5	-4.5	0	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)					View all months \| Download data \| Analyze Chart
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS3#C	Cash	33.25	33.25	33.25	33.25	0.00	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY8#C	Cash	-3.5	-3.5	-3.5	-3.5	-1.7	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY9#C	Cash	26	26	26	26	0	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY1#C	Cash	39.75	39.75	39.75	39.75	0.00	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS6#C	Cash	33	33	33	33	0	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS4#C	Cash	1.25	1.25	1.25	1.25	0.00	0.00%	00:00
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS5#C	Cash	29	29	29	29	0	0.00%	00:00
BACKADJUSTED NATIONAL CORN INDEX (MGEX:@IC#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IC#C	Index	732	732	732	732	0	0.00%	00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)					View all months \| Download data \| Analyze Chart
BACKADJUSTED SOFT RED SPRING WHEAT INDEX (MGEX:@IW#C)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IW#C	Index	830	830	830	830	0	0.00%	00:00
HARD RED SPRING WHEAT (MGEX:@MW)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MW.Z22	Dec 2022	967.00	968.75	964.25	967.75	+1.75	+0.18%	20:35
@MW.H23	Mar 2023	973.75	981.50	970.50	980.00	+3.00	+0.31%	05:54
@MW.K23	May 2023	977.25	986.50	970.25	977.00	-2.50	-0.26%	12:01
HARD RED SPRING WHEAT INDEX (MGEX:@IP)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IP.U22	Sep 2022	1049	1049	1049	1049	0	0.00%	00:00
@IP.V22	Oct 2022	1054	1054	1054	1054	0	0.00%	00:00
HARD RED WINTER WHEAT INDEX (MGEX:@IH)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IH.U22	Sep 2022	964	964	964	964	0	0.00%	00:00
@IH.V22	Oct 2022	969	969	969	969	0	0.00%	00:00
MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS8.K23	May 2023	42.75	42.75	42.75	42.75	0.00	0.00%	00:00
MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS7.K23	May 2023	37.25	37.25	37.25	37.25	0.00	0.00%	00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS1.Z22	Dec 2022	-4.5	-4.5	-4.5	-4.5	0	0.00%	00:00
@MS1.H23	Mar 2023	-2.5	-2.5	-2.5	-2.5	0	0.00%	00:00
@MS1.K23	May 2023	4.5	4.5	4.5	4.5	0.0	0.00%	00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY7.Z22	Dec 2022	-7	-7	-7	-7	0	0.00%	00:00
MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS3.Z22	Dec 2022	35.75	35.75	35.75	35.75	0.00	0.00%	00:00
MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY8.Z22	Dec 2022	-1.75	-1.75	-1.75	-1.75	0	0.00%	00:00
MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY9.Z22	Dec 2022	30.25	30.25	30.25	30.25	0.00	0.00%	00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MY1.N23	Jul 2023	37.5	37.5	37.5	37.5	0.0	0.00%	00:00
MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS6.H23	Mar 2023	40.25	40.25	40.25	40.25	0.00	0.00%	00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS4.H23	Mar 2023	2.75	2.75	2.75	2.75	0.00	0.00%	00:00
MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@MS5.H23	Mar 2023	34.75	34.75	34.75	34.75	0.00	0.00%	00:00
NATIONAL CORN INDEX (MGEX:@IC)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IC.U22	Sep 2022	732	732	732	732	0	0.00%	00:00
@IC.V22	Oct 2022	737	737	737	737	0	0.00%	00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IS.U22	Sep 2022	1636	1636	1636	1636	0	0.00%	00:00
@IS.V22	Oct 2022	1641	1641	1641	1641	0	0.00%	00:00
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)					View all months \| Download data \| Analyze Chart
Market	Contract	Open	High	Low	Last	Change	Pct	Time
@IW.U22	Sep 2022	856	856	856	856	0	0.00%	00:00
@IW.V22	Oct 2022	861	861	861	861	0	0.00%	00:00

All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.

Quotes

My Portfolio

View/Create Portfolio

Equities & ETFs

Futures

Options

Forex

Resources

Help

Resources

Free Report

Enter your email to receive our daily market analysis

Minneapolis Grain Exchange (MGEX)

Grains and Oilseeds

Quotes

My Portfolio

Equities & ETFs

Futures

Options

Forex

Resources

Help

Resources

Free Report