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#CCash1289.001305.001289.001299.00+20.00+1.56%20:34
BACKADJUSTED HARD RED SPRING WHEAT INDEX (MGEX:@IP#C)
MarketContractOpenHighLowLastChangePctTime
@IP#CIndex149114911491149100.00%00:00
BACKADJUSTED HARD RED WINTER WHEAT INDEX (MGEX:@IH#C)
MarketContractOpenHighLowLastChangePctTime
@IH#CIndex122012201220122000.00%00:00
BACKADJUSTED MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8#C)
MarketContractOpenHighLowLastChangePctTime
@MS8#CCash225.75225.75225.75225.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7#C)
BACKADJUSTED MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1#C)
MarketContractOpenHighLowLastChangePctTime
@MS1#CCash1.51.51.51.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7#C)
BACKADJUSTED MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3#C)
MarketContractOpenHighLowLastChangePctTime
@MS3#CCash242.25242.25242.25242.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8#C)
MarketContractOpenHighLowLastChangePctTime
@MY8#CCash86.586.586.586.50.00.00%00:00
BACKADJUSTED MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9#C)
MarketContractOpenHighLowLastChangePctTime
@MY9#CCash238.75238.75238.75238.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - SYNTHETIC JULY (MGEX:@MY3#C)
MarketContractOpenHighLowLastChangePctTime
@MY3#CCash34.7534.7534.7534.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1#C)
BACKADJUSTED MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2#C)
BACKADJUSTED MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6#C)
MarketContractOpenHighLowLastChangePctTime
@MS6#CCash238.25238.25238.25238.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4#C)
BACKADJUSTED MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5#C)
MarketContractOpenHighLowLastChangePctTime
@MS5#CCash178.25178.25178.25178.250.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5#C)
MarketContractOpenHighLowLastChangePctTime
@MY5#CCash30.7530.7530.7530.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6#C)
BACKADJUSTED MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4#C)
MarketContractOpenHighLowLastChangePctTime
@MY4#CCash7.757.757.757.750.000.00%00:00
BACKADJUSTED MGEX HRSW CSO SEP - SEP SYNTHETIC (MGEX:@MS2#C)
MarketContractOpenHighLowLastChangePctTime
@MS2#CCash18518518518500.00%00:00
BACKADJUSTED NATIONAL CORN INDEX (MGEX:@IC#C)
MarketContractOpenHighLowLastChangePctTime
@IC#CIndex74874874874800.00%00:00
BACKADJUSTED NATIONAL SOYBEAN INDEX (MGEX:@IS#C)
MarketContractOpenHighLowLastChangePctTime
@IS#CIndex185618561856185600.00%00:00
BACKADJUSTED SOFT RED SPRING WHEAT INDEX (MGEX:@IW#C)
MarketContractOpenHighLowLastChangePctTime
@IW#CIndex113311331133113300.00%00:00
HARD RED SPRING WHEAT (MGEX:@MW)
MarketContractOpenHighLowLastChangePctTime
@MW.N22Jul 20221289.001305.001289.001293.00+14.00+1.09%22:29
@MW.U22Sep 20221328.251330.001275.751283.75-45.25-3.54%13:59
@MW.Z22Dec 20221346.001372.751319.001326.00-21.50-1.69%14:21
HARD RED SPRING WHEAT INDEX (MGEX:@IP)
MarketContractOpenHighLowLastChangePctTime
@IP.K22May 2022144714471447144700.00%00:00
@IP.M22Jun 2022145214521452145200.00%00:00
HARD RED WINTER WHEAT INDEX (MGEX:@IH)
MarketContractOpenHighLowLastChangePctTime
@IH.K22May 2022122012201220122000.00%00:00
@IH.M22Jun 2022122512251225122500.00%00:00
MGEX HRSW CSO - DEC SYNTHETIC MAY (MGEX:@MS8)
MarketContractOpenHighLowLastChangePctTime
@MS8.K23May 2023225.75225.75225.75225.750.000.00%00:00
MGEX HRSW CSO - SEP SYNTHETIC MAY (MGEX:@MS7)
MarketContractOpenHighLowLastChangePctTime
@MS7.K23May 2023202.5202.5202.5202.50.00.00%00:00
MGEX HRSW CSO CONSECUTIVE SYNTHETIC (MGEX:@MS1)
MarketContractOpenHighLowLastChangePctTime
@MS1.N22Jul 20221.51.51.51.50.00.00%00:00
@MS1.H23Mar 20232020202000.00%00:00
@MS1.K23May 202356.2556.2556.2556.250.000.00%00:00
MGEX HRSW CSO DEC - SYNTHETIC DECEMBER (MGEX:@MY7)
MarketContractOpenHighLowLastChangePctTime
@MY7.Z22Dec 202216.516.516.516.50.00.00%00:00
MGEX HRSW CSO DEC - DEC SYNTHETIC (MGEX:@MS3)
MarketContractOpenHighLowLastChangePctTime
@MS3.Z22Dec 2022242.25242.25242.25242.250.000.00%00:00
MGEX HRSW CSO DEC - JUL SYNTHETIC (MGEX:@MY8)
MarketContractOpenHighLowLastChangePctTime
@MY8.Z22Dec 202286.586.586.586.50.00.00%00:00
MGEX HRSW CSO DEC - SEP SYNTHETIC (MGEX:@MY9)
MarketContractOpenHighLowLastChangePctTime
@MY9.Z22Dec 202221921921921900.00%00:00
MGEX HRSW CSO JUL - SYNTHETIC JULY (MGEX:@MY3)
MarketContractOpenHighLowLastChangePctTime
@MY3.N22Jul 202221.7521.7521.7521.750.000.00%00:00
MGEX HRSW CSO JUL - DEC SYNTHETIC (MGEX:@MY1)
MarketContractOpenHighLowLastChangePctTime
@MY1.N22Jul 20225.255.255.255.250.000.00%00:00
MGEX HRSW CSO JUL - MAR SYNTHETIC (MGEX:@MY2)
MarketContractOpenHighLowLastChangePctTime
@MY2.N22Jul 20229.259.259.259.250.000.00%00:00
MGEX HRSW CSO MAR - DEC SYNTHETIC (MGEX:@MS6)
MarketContractOpenHighLowLastChangePctTime
@MS6.H23Mar 2023238.25238.25238.25238.250.000.00%00:00
MGEX HRSW CSO MAR - JUL SYNTHETIC (MGEX:@MS4)
MarketContractOpenHighLowLastChangePctTime
@MS4.H23Mar 202366.2566.2566.2566.250.000.00%00:00
MGEX HRSW CSO MAR - SEP SYNTHETIC (MGEX:@MS5)
MarketContractOpenHighLowLastChangePctTime
@MS5.H23Mar 2023178.25178.25178.25178.250.000.00%00:00
MGEX HRSW CSO SEP - SYNTHETIC SEPTEMBER (MGEX:@MY5)
MarketContractOpenHighLowLastChangePctTime
@MY5.U22Sep 202220.2520.2520.2520.250.000.00%00:00
MGEX HRSW CSO SEP - JUL SYNTHETIC (MGEX:@MY6)
MarketContractOpenHighLowLastChangePctTime
@MY6.U22Sep 202290.2590.2590.2590.250.000.00%00:00
MGEX HRSW CSO SEP - MAR SYNTHETIC (MGEX:@MY4)
MarketContractOpenHighLowLastChangePctTime
@MY4.U22Sep 20227.757.757.757.750.000.00%00:00
MGEX HRSW CSO SEP - SEP SYNTHETIC (MGEX:@MS2)
MarketContractOpenHighLowLastChangePctTime
@MS2.U22Sep 2022222.75222.75222.75222.750.000.00%00:00
NATIONAL CORN INDEX (MGEX:@IC)
MarketContractOpenHighLowLastChangePctTime
@IC.K22May 202273373373373300.00%00:00
@IC.M22Jun 202273873873873800.00%00:00
NATIONAL SOYBEAN INDEX (MGEX:@IS)
MarketContractOpenHighLowLastChangePctTime
@IS.K22May 2022180518051805180500.00%00:00
@IS.M22Jun 2022181018101810181000.00%00:00
SOFT RED SPRING WHEAT INDEX (MGEX:@IW)
MarketContractOpenHighLowLastChangePctTime
@IW.K22May 2022113311331133113300.00%00:00
@IW.M22Jun 2022113811381138113800.00%00:00
All quotes are exchange delayed. For charts, options, and latest headline news, click on the market name.