Minneapolis Grain Exchange (MGEX)

Grains and Oilseeds
View all months of INO Grains and Oilseeds
BACKADJUSTED HARD RED SPRING WHEAT (MGEX:@MW#C)
MarketContractOpenHighLowLastChangePctTime
@MW#CCash965.50980.75960.75965.50-7.00-0.72%13:35
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
MarketContractOpenHighLowLastChangePctTime
@IP#CIndex102510251025102500.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
MarketContractOpenHighLowLastChangePctTime
@MS8#CCash44.2544.2544.2544.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
MarketContractOpenHighLowLastChangePctTime
@MS7#CCash32.2532.2532.2532.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
MarketContractOpenHighLowLastChangePctTime
@MS1#CCash-4.5-4.5-4.5-4.500.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)
MarketContractOpenHighLowLastChangePctTime
@MS3#CCash33.2533.2533.2533.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
MarketContractOpenHighLowLastChangePctTime
@MY8#CCash-3.5-3.5-3.5-3.5-1.70.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9#C)
MarketContractOpenHighLowLastChangePctTime
@MY9#CCash2626262600.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
MarketContractOpenHighLowLastChangePctTime
@MY1#CCash39.7539.7539.7539.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
MarketContractOpenHighLowLastChangePctTime
@MS6#CCash3333333300.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
MarketContractOpenHighLowLastChangePctTime
@MS4#CCash1.251.251.251.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
MarketContractOpenHighLowLastChangePctTime
@MS5#CCash2929292900.00%00:00
BACKADJUSTED NATIONAL CORN INDEX (MGEX:@IC#C)
MarketContractOpenHighLowLastChangePctTime
@IC#CIndex73273273273200.00%00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
BACKADJUSTED SOFT RED SPRING WHEAT INDEX (MGEX:@IW#C)
MarketContractOpenHighLowLastChangePctTime
@IW#CIndex83083083083000.00%00:00
HARD RED SPRING WHEAT (MGEX:@MW)
MarketContractOpenHighLowLastChangePctTime
@MW.Z22Dec 2022967.00968.75964.25967.75+1.75+0.18%20:35
@MW.H23Mar 2023973.75981.50970.50980.00+3.00+0.31%05:54
@MW.K23May 2023977.25986.50970.25977.00-2.50-0.26%12:01
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
MarketContractOpenHighLowLastChangePctTime
@IP.U22Sep 2022104910491049104900.00%00:00
@IP.V22Oct 2022105410541054105400.00%00:00
HARD RED WINTER WHEAT INDEX (MGEX:@IH)
MarketContractOpenHighLowLastChangePctTime
@IH.U22Sep 202296496496496400.00%00:00
@IH.V22Oct 202296996996996900.00%00:00
MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8)
MarketContractOpenHighLowLastChangePctTime
@MS8.K23May 202342.7542.7542.7542.750.000.00%00:00
MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7)
MarketContractOpenHighLowLastChangePctTime
@MS7.K23May 202337.2537.2537.2537.250.000.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
MarketContractOpenHighLowLastChangePctTime
@MS1.Z22Dec 2022-4.5-4.5-4.5-4.500.00%00:00
@MS1.H23Mar 2023-2.5-2.5-2.5-2.500.00%00:00
@MS1.K23May 20234.54.54.54.50.00.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
MarketContractOpenHighLowLastChangePctTime
@MY7.Z22Dec 2022-7-7-7-700.00%00:00
MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3)
MarketContractOpenHighLowLastChangePctTime
@MS3.Z22Dec 202235.7535.7535.7535.750.000.00%00:00
MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8)
MarketContractOpenHighLowLastChangePctTime
@MY8.Z22Dec 2022-1.75-1.75-1.75-1.7500.00%00:00
MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9)
MarketContractOpenHighLowLastChangePctTime
@MY9.Z22Dec 202230.2530.2530.2530.250.000.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
MarketContractOpenHighLowLastChangePctTime
@MY1.N23Jul 202337.537.537.537.50.00.00%00:00
MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6)
MarketContractOpenHighLowLastChangePctTime
@MS6.H23Mar 202340.2540.2540.2540.250.000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
MarketContractOpenHighLowLastChangePctTime
@MS4.H23Mar 20232.752.752.752.750.000.00%00:00
MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5)
MarketContractOpenHighLowLastChangePctTime
@MS5.H23Mar 202334.7534.7534.7534.750.000.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
MarketContractOpenHighLowLastChangePctTime
@IC.U22Sep 202273273273273200.00%00:00
@IC.V22Oct 202273773773773700.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
MarketContractOpenHighLowLastChangePctTime
@IS.U22Sep 2022163616361636163600.00%00:00
@IS.V22Oct 2022164116411641164100.00%00:00
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)
MarketContractOpenHighLowLastChangePctTime
@IW.U22Sep 202285685685685600.00%00:00
@IW.V22Oct 202286186186186100.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.