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#CCash959.00980.00957.50968.75+8.75+0.91%14:29
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
MarketContractOpenHighLowLastChangePctTime
@IP#CIndex95395395395300.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
MarketContractOpenHighLowLastChangePctTime
@IH#CIndex73273273273200.00%00:00
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
MarketContractOpenHighLowLastChangePctTime
@MS8#CCash118.5118.5118.5118.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
MarketContractOpenHighLowLastChangePctTime
@MS7#CCash101.75101.75101.75101.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
MarketContractOpenHighLowLastChangePctTime
@MY7#CCash25.525.525.525.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)
MarketContractOpenHighLowLastChangePctTime
@MS3#CCash143.5143.5143.5143.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
MarketContractOpenHighLowLastChangePctTime
@MY8#CCash45.7545.7545.7545.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9#C)
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
MarketContractOpenHighLowLastChangePctTime
@MY1#CCash98.2598.2598.2598.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
MarketContractOpenHighLowLastChangePctTime
@MS6#CCash132.75132.75132.75132.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
MarketContractOpenHighLowLastChangePctTime
@MS4#CCash33.7533.7533.7533.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
MarketContractOpenHighLowLastChangePctTime
@MS5#CCash12612612612600.00%00:00
BACKADJUSTED NATIONAL CORN INDEX (MGEX:@IC#C)
MarketContractOpenHighLowLastChangePctTime
@IC#CIndex55655655655600.00%00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
BACKADJUSTED SOFT RED SPRING WHEAT INDEX (MGEX:@IW#C)
MarketContractOpenHighLowLastChangePctTime
@IW#CIndex69169169169100.00%00:00
HARD RED SPRING WHEAT (MGEX:@MW)
MarketContractOpenHighLowLastChangePctTime
@MW.Z21Dec 2021959.00980.00957.50968.75+8.75+0.91%14:29
@MW.H22Mar 2022945.75967.25945.00963.00+15.00+1.58%12:26
@MW.K22May 2022928.75949.75928.50937.50+5.50+0.59%14:29
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
MarketContractOpenHighLowLastChangePctTime
@IP.V21Oct 202196396396396300.00%00:00
@IP.X21Nov 202196896896896800.00%00:00
HARD RED WINTER WHEAT INDEX (MGEX:@IH)
MarketContractOpenHighLowLastChangePctTime
@IH.V21Oct 202172572572572500.00%00:00
@IH.X21Nov 202173073073073000.00%00:00
MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8)
MarketContractOpenHighLowLastChangePctTime
@MS8.K22May 2022118.75118.75118.75118.750.000.00%00:00
MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7)
MarketContractOpenHighLowLastChangePctTime
@MS7.K22May 2022111.75111.75111.75111.750.000.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
MarketContractOpenHighLowLastChangePctTime
@MS1.Z21Dec 20211212121200.00%00:00
@MS1.H22Mar 202214.7514.7514.7514.750.000.00%00:00
@MS1.K22May 20221818181800.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
MarketContractOpenHighLowLastChangePctTime
@MY7.Z21Dec 20212525252500.00%00:00
MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3)
MarketContractOpenHighLowLastChangePctTime
@MS3.Z21Dec 2021143.5143.5143.5143.50.00.00%00:00
MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9)
MarketContractOpenHighLowLastChangePctTime
@MY9.Z21Dec 2021136.75136.75136.75136.750.000.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
MarketContractOpenHighLowLastChangePctTime
@MY1.N22Jul 20229999999900.00%00:00
MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6)
MarketContractOpenHighLowLastChangePctTime
@MS6.H22Mar 2022132.75132.75132.75132.750.000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
MarketContractOpenHighLowLastChangePctTime
@MS4.H22Mar 202233.7533.7533.7533.750.000.00%00:00
MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5)
MarketContractOpenHighLowLastChangePctTime
@MS5.H22Mar 202212612612612600.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
MarketContractOpenHighLowLastChangePctTime
@IC.V21Oct 202156056056056000.00%00:00
@IC.X21Nov 202156556556556500.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
MarketContractOpenHighLowLastChangePctTime
@IS.V21Oct 2021118111811181118100.00%00:00
@IS.X21Nov 2021118611861186118600.00%00:00
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)
MarketContractOpenHighLowLastChangePctTime
@IW.V21Oct 202168268268268200.00%00:00
@IW.X21Nov 202168768768768700.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.