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#CCash513.00514.75512.00513.50+0.75+0.15%11:52
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
MarketContractOpenHighLowLastChangePctTime
@MS8#CCash-22.75-22.75-22.75-22.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
MarketContractOpenHighLowLastChangePctTime
@MS1#CCash-12.75-12.75-12.75-12.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
MarketContractOpenHighLowLastChangePctTime
@MY7#CCash-23-23-23-2300.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)
MarketContractOpenHighLowLastChangePctTime
@MS3#CCash-49-49-49-4900.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
MarketContractOpenHighLowLastChangePctTime
@MY8#CCash-33.25-33.25-33.25-33.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9#C)
BACKADJUSTED MGEX HRSW CSO JUL - SYNTHETIC JULY (MGEX:@MY3#C)
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
MarketContractOpenHighLowLastChangePctTime
@MY1#CCash-15.75-15.75-15.75-15.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2#C)
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
MarketContractOpenHighLowLastChangePctTime
@MS6#CCash-32.5-32.5-32.5-32.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
MarketContractOpenHighLowLastChangePctTime
@MY5#CCash-37.5-37.5-37.5-37.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6#C)
MarketContractOpenHighLowLastChangePctTime
@MY6#CCash-46.75-46.75-46.75-46.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
BACKADJUSTED MGEX HRSW CSO SEP - SEP SYNTHETIC (MGEX:@MS2#C)
MarketContractOpenHighLowLastChangePctTime
@MS2#CCash-50-50-50-5000.00%00:00
BACKADJUSTED NATIONAL CORN INDEX (MGEX:@IC#C)
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
BACKADJUSTED SOFT RED SPRING WHEAT INDEX (MGEX:@IW#C)
HARD RED SPRING WHEAT (MGEX:@MW)
MarketContractOpenHighLowLastChangePctTime
@MW.N20Jul 2020504.75504.75504.25504.25+5.25+1.05%13:22
@MW.U20Sep 2020513.00514.75512.00513.75+1.00+0.20%14:28
@MW.Z20Dec 2020526.50527.00526.50527.00+1.50+0.29%01:39
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
MarketContractOpenHighLowLastChangePctTime
@IP.N20Jul 202049249249249200.00%00:00
@IP.Q20Aug 202049749749749700.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
MarketContractOpenHighLowLastChangePctTime
@MS1.U20Sep 2020-13.5-13.5-13.5-13.50.00.00%00:00
@MS1.K21May 2021-9.25-9.25-9.25-9.250.000.00%00:00
@MS1.N21Jul 2021-5-5-5-500.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
MarketContractOpenHighLowLastChangePctTime
@MS4.H21Mar 2021-19-19-19-1900.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
MarketContractOpenHighLowLastChangePctTime
@IS.N20Jul 202086286286286200.00%00:00
@IS.Q20Aug 202086786786786700.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.