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#CCash641.50647.00639.75646.50+3.50+0.54%01:11
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
MarketContractOpenHighLowLastChangePctTime
@IP#CIndex62262262262200.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
MarketContractOpenHighLowLastChangePctTime
@IH#CIndex61761761761700.00%00:00
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
MarketContractOpenHighLowLastChangePctTime
@MS8#CCash-17.25-17.25-17.25-17.2500.00%00:00
BACKADJUSTED MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9#C)
MarketContractOpenHighLowLastChangePctTime
@MS9#CCash-25.75-25.75-25.75-25.75-7.250.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
MarketContractOpenHighLowLastChangePctTime
@MS1#CCash-6.25-6.25-6.25-6.2500.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
MarketContractOpenHighLowLastChangePctTime
@MY7#CCash333300.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
MarketContractOpenHighLowLastChangePctTime
@MY8#CCash17.7517.7517.7517.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - SYNTHETIC JULY (MGEX:@MY3#C)
MarketContractOpenHighLowLastChangePctTime
@MY3#CCash-9.75-9.75-9.75-9.7500.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
MarketContractOpenHighLowLastChangePctTime
@MY1#CCash-15-15-15-15-10.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2#C)
MarketContractOpenHighLowLastChangePctTime
@MY2#CCash-15.5-15.5-15.5-15.500.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
MarketContractOpenHighLowLastChangePctTime
@MS4#CCash1919191900.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
MarketContractOpenHighLowLastChangePctTime
@MS5#CCash3737373700.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
MarketContractOpenHighLowLastChangePctTime
@MY5#CCash-4.75-4.75-4.75-4.75+0.250.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6#C)
MarketContractOpenHighLowLastChangePctTime
@MY6#CCash13.7513.7513.7513.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
MarketContractOpenHighLowLastChangePctTime
@MY4#CCash-10-10-10-1000.00%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)
MarketContractOpenHighLowLastChangePctTime
@IW#CIndex64564564564500.00%00:00
HARD RED SPRING WHEAT (MGEX:@MW)
MarketContractOpenHighLowLastChangePctTime
@MW.H21Mar 2021635.5635.5635.5635.0-0.5-0.08%10:39
@MW.K21May 2021643.25651.00639.00646.75+3.25+0.51%14:29
@MW.N21Jul 2021649.25656.50645.75651.25+1.50+0.23%14:29
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
MarketContractOpenHighLowLastChangePctTime
@IP.H21Mar 202162062062062000.00%00:00
@IP.J21Apr 202162562562562500.00%00:00
MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8)
MarketContractOpenHighLowLastChangePctTime
@MS8.K21May 2021-17.25-17.25-17.25-17.2500.00%00:00
MGEX HRSW CSO - MAR SYNTHETIC MAY (MGEX:@MS9)
MarketContractOpenHighLowLastChangePctTime
@MS9.K21May 2021-18.5-18.5-18.5-18.500.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
MarketContractOpenHighLowLastChangePctTime
@MS1.K21May 2021-6.25-6.25-6.25-6.2500.00%00:00
@MS1.N21Jul 2021-6.5-6.5-6.5-6.500.00%00:00
@MS1.U21Sep 2021-8.5-8.5-8.5-8.500.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
MarketContractOpenHighLowLastChangePctTime
@MY7.Z21Dec 20211.251.251.251.250.000.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
MarketContractOpenHighLowLastChangePctTime
@MY1.N21Jul 2021-11-11-11-1100.00%00:00
MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2)
MarketContractOpenHighLowLastChangePctTime
@MY2.N21Jul 2021-12.25-12.25-12.25-12.2500.00%00:00
MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4)
MarketContractOpenHighLowLastChangePctTime
@MY4.U21Sep 2021-7.5-7.5-7.5-7.500.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
MarketContractOpenHighLowLastChangePctTime
@IC.H21Mar 202153353353353300.00%00:00
@IC.J21Apr 202153853853853800.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
MarketContractOpenHighLowLastChangePctTime
@IS.H21Mar 2021138213821382138200.00%00:00
@IS.J21Apr 2021138413841384138400.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.