Futures Lookup   Quote Chart Opinion Profile Markets Futures Forex Funds Signals Sectors My Quotes Education Member Sign-In: › Subscriber Login › Member Benefits Futures Quote: Symbol:  Enter commodity  symbol for quote Futures Overview: › Inside Futures › Realtime Futures  Advanced Futures › Futures Exchanges › Futures Heat Map Futures Markets: › Full-List › Currencies › Energies › Financials › Grains › Indices › Meats › Metals › Softs › Forex Rates Education: › Orders › Glossary › Futures 101 › Options 101 › CRB FMS Report › CRB Articles › Bookstore › Commentary › Broker Search   Barchart Sponsors MGEX - Daily Futures - Friday, 20 November FlipCharts   SPRING WHEAT Symbol Last Change Open High Low Vol OI MWZ09 564-0 -4-4 566-6 575-0 560-0 3770 8268 MWH10 581-2 -4-0 584-2 591-6 577-2 3205 19612 MWK10 592-2 -4-4 600-0 600-0 590-0 405 4466 MWN10 606-6 -2-2 613-4 613-4 601-4 307 8148 MWU10 617-4 -2-6 619-0 620-0 614-2 333 2726 MWZ10 635-4 -2-2 640-0 640-0 631-6 505 6853 MWH11 648-2 -6-2 650-0 654-0 647-4 11 246 MWK11 658-4 unch 0-0 658-4 658-2 3 15 MWN11 663-0 -8-2 663-2 663-2 661-6 0 40 MWU11 680-0 -2-0 682-0 682-0 680-0 0 23 Daily Volume and Open Interest 8539 50397     HRWI HARD RED Symbol Last Change Open High Low Vol OI IHX09 468-0 -6-0 0-0 468-0 468-0 0 0 IHZ09 480-2 -6-0 0-0 480-2 480-2 0 0 IHF10 480-2 -6-0 0-0 480-2 480-2 0 0 IHG10 480-2 -6-0 0-0 480-2 480-2 0 0 IHH10 480-2 -6-0 0-0 480-2 480-2 0 0 IHJ10 480-2 -6-0 0-0 480-2 480-2 0 0 IHK10 480-2 -6-0 0-0 480-2 480-2 0 0     NCI NATIONAL CORN Symbol Last Change Open High Low Vol OI ICX09 350-2 -4-0 0-0 350-2 350-2 0 0 ICZ09 346-2 -4-0 0-0 346-2 346-2 0 0 ICF10 346-2 -4-0 0-0 346-2 346-2 0 0 ICG10 346-2 -4-0 0-0 346-2 346-2 0 0 ICH10 346-2 -4-0 0-0 346-2 346-2 0 0 ICJ10 346-2 -4-0 0-0 346-2 346-2 0 0 ICK10 346-2 -4-0 0-0 346-2 346-2 0 0     NSI NATIONAL SOYBEAN Symbol Last Change Open High Low Vol OI ISX09 1191-6 +5-0 0-0 1191-6 1191-6 0 0 ISZ09 1191-6 +5-0 0-0 1191-6 1191-6 0 0 ISF10 1191-6 +5-0 0-0 1191-6 1191-6 0 0 ISG10 1191-6 +5-0 0-0 1191-6 1191-6 0 0 ISH10 1191-6 +5-0 0-0 1191-6 1191-6 0 0 ISJ10 1191-6 +5-0 0-0 1191-6 1191-6 0 0 ISK10 1191-6 +5-0 0-0 1191-6 1191-6 0 0     HRSI HARD RED SPRING Symbol Last Change Open High Low Vol OI IPX09 520-2 -4-0 0-0 520-2 520-2 0 0 IPZ09 520-2 -4-0 0-0 520-2 520-2 0 0 IPF10 520-2 -4-0 0-0 520-2 520-2 0 0 IPG10 520-2 -4-0 0-0 520-2 520-2 0 0 IPH10 520-2 -4-0 0-0 520-2 520-2 0 0 IPJ10 520-2 -4-0 0-0 520-2 520-2 0 0 IPK10 520-2 -4-0 0-0 520-2 520-2 0 0     SRWI SOFT RED WHEAT Symbol Last Change Open High Low Vol OI IWX09 444-6 -3-0 446-0 446-6 441-2 0 147 IWZ09 458-6 -4-0 0-0 458-6 458-6 9 70 IWF10 468-2 -6-4 0-0 468-2 468-2 9 62 IWG10 475-2 -9-2 476-0 478-0 473-4 0 105 IWH10 488-6 -6-2 0-0 488-6 487-6 0 114 IWJ10 502-0 -3-6 0-0 502-0 502-0 0 80 IWK10 510-6 -3-2 0-0 510-6 510-6 0 101 IWM10 519-2 -2-6 0-0 519-2 515-0 8 1573 IWN10 529-2 -5-6 0-0 529-2 529-2 0 57 IWQ10 530-0 -4-0 0-0 530-0 530-0 0 21 IWX10 534-0 -4-0 0-0 534-0 534-0 0 0 IWZ10 578-2 -4-0 0-0 578-2 578-2 0 23 Daily Volume and Open Interest 26 2354 Back to Top    Barchart Marketplace  »» Barchart.com © Copyright 2009, Barchart.com User agreement applies. Data provided by ddfplus and subject to terms of use and privacy policy. |  Webmaster Tools  |  Advertising  |  Suggestions Box  |  About Barchart.com  |  Support  | Press Ctrl+P to print this page   Data and information is provided for informational purposes only, and is not intended for trading purposes. Neither Barchart.com Inc. nor its data provider (ddfplus) shall be liable for any errors or delays in the content, or for any actions taken in reliance thereon. By accessing the Barchart.com Inc. web site, a user agrees not to redistribute the information found therein. Press Ctrl+D to bookmark this page - Set www2.barchart.com as your Home Page All Equities and Futures data is delayed according to exchange rules. NYSE, AMEX and Nasdaq 15 minutes. Futures exchanges 10 minutes.