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#CCash524.50532.25524.50531.00+6.50+1.23%07:56
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
MarketContractOpenHighLowLastChangePctTime
@IP#CIndex52452452452400.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
MarketContractOpenHighLowLastChangePctTime
@MS8#CCash-30.75-30.75-30.75-30.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9#C)
MarketContractOpenHighLowLastChangePctTime
@MS9#CCash-41.75-41.75-41.75-41.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
MarketContractOpenHighLowLastChangePctTime
@MS7#CCash-19.5-19.5-19.5-19.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
MarketContractOpenHighLowLastChangePctTime
@MY7#CCash-17-17-17-1700.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
MarketContractOpenHighLowLastChangePctTime
@MY8#CCash-17.25-17.25-17.25-17.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - SYNTHETIC JULY (MGEX:@MY3#C)
MarketContractOpenHighLowLastChangePctTime
@MY3#CCash-36.5-36.5-36.5-36.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
MarketContractOpenHighLowLastChangePctTime
@MY1#CCash-19.5-19.5-19.5-19.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2#C)
MarketContractOpenHighLowLastChangePctTime
@MY2#CCash-30.75-30.75-30.75-30.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
MarketContractOpenHighLowLastChangePctTime
@MS4#CCash-6.25-6.25-6.25-6.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
MarketContractOpenHighLowLastChangePctTime
@MS5#CCash-4.75-4.75-4.75-4.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
MarketContractOpenHighLowLastChangePctTime
@MY5#CCash-28.5-28.5-28.5-28.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6#C)
MarketContractOpenHighLowLastChangePctTime
@MY6#CCash-28.5-28.5-28.5-28.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
MarketContractOpenHighLowLastChangePctTime
@MY4#CCash-22.25-22.25-22.25-22.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SEP SYNTHETIC (MGEX:@MS2#C)
MarketContractOpenHighLowLastChangePctTime
@MS2#CCash-27-27-27-2700.00%00:00
BACKADJUSTED NATIONAL CORN INDEX (MGEX:@IC#C)
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
MarketContractOpenHighLowLastChangePctTime
@IS#CIndex82382382382300.00%00:00
BACKADJUSTED SOFT RED SPRING WHEAT INDEX (MGEX:@IW#C)
MarketContractOpenHighLowLastChangePctTime
@IW#CIndex54454454454400.00%00:00
HARD RED SPRING WHEAT (MGEX:@MW)
MarketContractOpenHighLowLastChangePctTime
@MW.K20May 2020524.50532.25524.50531.00+6.50+1.24%07:56
@MW.N20Jul 2020535.50539.00535.50539.00+3.50+0.65%00:15
@MW.U20Sep 2020547.75547.75545.25545.25-1.25-0.23%20:56
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
MarketContractOpenHighLowLastChangePctTime
@IP.J20Apr 202052452452452400.00%00:00
@IP.K20May 202052552552552500.00%00:00
HARD RED WINTER WHEAT INDEX (MGEX:@IH)
MarketContractOpenHighLowLastChangePctTime
@IH.J20Apr 202045445445445400.00%00:00
@IH.K20May 202045945945945900.00%00:00
MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9)
MarketContractOpenHighLowLastChangePctTime
@MS9.K20May 2020-40-40-40-4000.00%00:00
MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7)
MarketContractOpenHighLowLastChangePctTime
@MS7.K20May 2020-19-19-19-1900.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
MarketContractOpenHighLowLastChangePctTime
@MS1.K20May 2020-10.25-10.25-10.25-10.250.000.00%00:00
@MS1.N20Jul 2020-8.5-8.5-8.5-8.50.00.00%00:00
@MS1.U20Sep 2020-11.25-11.25-11.25-11.250.000.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
MarketContractOpenHighLowLastChangePctTime
@MY7.Z20Dec 2020-17.25-17.25-17.25-17.250.000.00%00:00
MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8)
MarketContractOpenHighLowLastChangePctTime
@MY8.Z20Dec 2020-17.25-17.25-17.25-17.250.000.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
MarketContractOpenHighLowLastChangePctTime
@MY1.N20Jul 2020-19.75-19.75-19.75-19.750.000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
MarketContractOpenHighLowLastChangePctTime
@MS4.H21Mar 2021-3.5-3.5-3.5-3.50.00.00%00:00
MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4)
MarketContractOpenHighLowLastChangePctTime
@MY4.U20Sep 2020-22-22-22-2200.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
MarketContractOpenHighLowLastChangePctTime
@IC.J20Apr 202032932932932900.00%00:00
@IC.K20May 202033433433433400.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
MarketContractOpenHighLowLastChangePctTime
@IS.J20Apr 202082882882882800.00%00:00
@IS.K20May 202082882882882800.00%00:00
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)
MarketContractOpenHighLowLastChangePctTime
@IW.J20Apr 202054254254254200.00%00:00
@IW.K20May 202054954954954900.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.