Quote Ticker
  • CORN (Mar 15) 408'6 -2'2 12/19/14   10:15 AM CST
  • CORN (May 15) 416'4 -3'0 12/19/14   9:23 AM CST
  • CORN (Jul 15) 423'6 -2'4 12/19/14   9:48 AM CST
  • CORN (Sep 15) 423'6 -4'6 12/19/14   8:55 AM CST
  • CORN (Dec 15) 432'2 -2'4 12/19/14   10:15 AM CST
  • CORN (Mar 16) 442'0 2'6 12/18/14   1:30 PM CST
  • CORN (Mar 15) 408'6 -2'2 12/19/14   11:16 AM CST
  • CORN (May 15) 417'2 -2'2 12/19/14   11:16 AM CST
  • CORN (Jul 15) 423'6 -2'4 12/19/14   11:15 AM CST
  • CORN (Sep 15) 426'6 -1'6 12/19/14   11:16 AM CST
  • CORN (Dec 15) 432'6 -2'0 12/19/14   11:16 AM CST
  • CORN (Mar 16) 441'0 -2'0 12/19/14   11:09 AM CST
  • SOYBEANS (Jan 15) 1032'2 -2'6 12/19/14   9:18 AM CST
  • SOYBEANS (Mar 15) 1042'0 8'0 12/18/14   1:30 PM CST
  • SOYBEANS (May 15) 1048'4 9'2 12/18/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1052'4 9'2 12/18/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1052'0 -1'6 12/19/14   9:18 AM CST
  • SOYBEANS (Sep 15) 1034'4 9'4 12/18/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1025'6 -9'2 12/19/14   11:16 AM CST
  • SOYBEANS (Mar 15) 1033'4 -9'6 12/19/14   11:17 AM CST
  • SOYBEANS (May 15) 1040'6 -9'4 12/19/14   11:15 AM CST
  • SOYBEANS (Jul 15) 1046'2 -9'6 12/19/14   11:15 AM CST
  • SOYBEANS (Aug 15) 1046'0 -7'6 12/19/14   9:46 AM CST
  • SOYBEANS (Sep 15) 1026'6 -7'6 12/19/14   11:02 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 649'6 -11'2 12/19/14   11:16 AM CST
  • HARD RED SPRING WHEAT (May 15) 655'0 -12'0 12/19/14   11:15 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 662'0 -11'2 12/19/14   11:09 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 663'4 -13'2 12/19/14   11:14 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 671'6 -14'0 12/19/14   11:11 AM CST
  • HARD RED SPRING WHEAT (Mar 16) 684'4 -5'2 12/19/14   9:26 AM CST
  • WHEAT (Mar 15) 636'2 -19'0 12/19/14   11:16 AM CST
  • WHEAT (May 15) 637'6 -19'0 12/19/14   11:14 AM CST
  • WHEAT (Jul 15) 635'2 -18'6 12/19/14   11:15 AM CST
  • WHEAT (Sep 15) 641'6 -19'0 12/19/14   11:10 AM CST
  • WHEAT (Dec 15) 650'0 -20'0 12/19/14   11:15 AM CST
  • WHEAT (Mar 16) 654'0 -21'4 12/19/14   11:12 AM CST
  • LIVE CATTLE (Dec 14) 160.200 1.500 12/19/14   10:04 AM CST
  • LIVE CATTLE (Feb 15) 159.750 1.225 12/19/14   11:15 AM CST
  • LIVE CATTLE (Apr 15) 158.900 0.700 12/19/14   9:15 AM CST
  • FEEDER CATTLE (Jan 15) 219.800 2.725 12/19/14   10:57 AM CST
  • FEEDER CATTLE (Mar 15) 213.725     CST
  • FEEDER CATTLE (Apr 15) 216.500 2.325 12/19/14   9:05 AM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17520.00 432.00 12/18/14   3:17 PM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 162.1000 - 0.2100 12/19/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 162.1000 - 0.2100 12/19/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 15) 162.1000 - 0.2100 12/19/14   10:05 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 409'0 406'6 408'6 -2'2 411'0 10:15A Chart for C5H Options for C5H
May 15 416'4 416'4 416'4 416'4 -3'0 419'4 09:23A Chart for C5K Options for C5K
Jul 15 423'6 423'6 423'6 423'6 -2'4 426'2 09:48A Chart for C5N Options for C5N
Sep 15 423'6 423'6 423'6 423'6 -4'6 428'4 08:55A Chart for C5U Options for C5U
Dec 15 431'6 432'2 431'6 432'2 -2'4 434'6 10:15A Chart for C5Z Options for C5Z
Mar 16 442'0 442'0 442'0 442'0 2'6 443'0s 12/18 Chart for C6H Options for C6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 405'0 408'6 -2'2 411'0 11:16A Chart for @C5H Options for @C5H
May 15 419'0 419'2 413'4 417'2 -2'2 419'4 11:16A Chart for @C5K Options for @C5K
Jul 15 425'6 425'6 420'0 423'6 -2'4 426'2 11:16A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 423'2 426'6 -1'6 428'4 11:16A Chart for @C5U Options for @C5U
Dec 15 434'0 434'2 429'0 432'6 -2'0 434'6 11:16A Chart for @C5Z Options for @C5Z
Mar 16 442'0 442'0 437'6 441'0 -2'0 443'0 11:16A Chart for @C6H Options for @C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1032'2 1026'0 1032'2 -2'6 1035'0 09:58A Chart for S5F Options for S5F
Mar 15 1041'0 1046'0 1036'4 1042'0 8'0 1043'2s 12/18 Chart for S5H Options for S5H
May 15 1048'4 9'2 1050'2s 12/18 Chart for S5K Options for S5K
Jul 15 1052'4 1052'4 1050'0 1052'4 9'2 1056'0s 12/18 Chart for S5N Options for S5N
Aug 15 1045'0 1052'0 1045'0 1052'0 -1'6 1053'6 09:58A Chart for S5Q Options for S5Q
Sep 15 1034'4 9'4 1034'4s 12/18 Chart for S5U Options for S5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1024'4 1025'6 -9'2 1035'0 11:16A Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1032'6 1033'4 -9'6 1043'2 11:17A Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1039'4 1040'6 -9'4 1050'2 11:16A Chart for @S5K Options for @S5K
Jul 15 1055'0 1056'2 1045'2 1046'2 -9'6 1056'0 11:16A Chart for @S5N Options for @S5N
Aug 15 1049'6 1052'0 1044'4 1046'0 -7'6 1053'6 11:16A Chart for @S5Q Options for @S5Q
Sep 15 1034'4 1034'4 1026'0 1026'6 -7'6 1034'4 11:15A Chart for @S5U Options for @S5U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 658'4 660'2 643'4 649'6 -11'2 661'0 11:16A Chart for @MW5H Options for @MW5H
May 15 662'0 665'6 649'4 655'0 -12'0 667'0 11:16A Chart for @MW5K Options for @MW5K
Jul 15 671'6 671'6 655'0 662'0 -11'2 673'2 11:16A Chart for @MW5N Options for @MW5N
Sep 15 675'2 675'2 659'0 663'4 -13'2 676'6 11:16A Chart for @MW5U Options for @MW5U
Dec 15 677'2 680'6 670'0 671'6 -14'0 685'6 11:15A Chart for @MW5Z Options for @MW5Z
Mar 16 685'4 685'4 673'6 684'4 -5'2 689'6 11:15A Chart for @MW6H Options for @MW6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 654'0 654'4 633'0 636'2 -19'0 655'2 11:16A Chart for @W5H Options for @W5H
May 15 655'0 655'0 635'0 637'6 -19'0 656'6 11:16A Chart for @W5K Options for @W5K
Jul 15 652'0 652'4 629'0 635'2 -18'6 654'0 11:16A Chart for @W5N Options for @W5N
Sep 15 648'0 648'4 635'0 641'6 -19'0 660'6 11:16A Chart for @W5U Options for @W5U
Dec 15 668'0 668'0 643'4 650'0 -20'0 670'0 11:16A Chart for @W5Z Options for @W5Z
Mar 16 666'2 666'2 650'6 654'0 -21'4 675'4 11:16A Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.700 159.750 160.200 1.500 158.700 11:16A Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 159.550 159.750 1.225 158.525 11:15A Chart for LC5G Options for LC5G
Apr 15 159.500 160.000 158.900 158.900 0.700 158.200 10:24A Chart for LC5J Options for LC5J
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 219.650 219.800 219.500 219.800 2.725 217.075 11:16A Chart for FC5F Options for FC5F
Mar 15 213.725 213.775 Chart for FC5H Options for FC5H
Apr 15 216.500 2.325 214.175 09:47A Chart for FC5J Options for FC5J
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17565.00 17700.00 17520.00 17520.00 432.00 17786.00s 12/18 Chart for DJ4Z Options for DJ4Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 15 162.2900 162.2900 161.8600 162.1000 - 0.2100 162.1000s 11:05A Chart for CO5H Options for CO5H
Jun 15 162.1000 - 0.2100 162.1000s 11:05A Chart for CO5M Options for CO5M
Sep 15 162.1000 - 0.2100 162.1000s 11:05A Chart for CO5U Options for CO5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 02:42
12/19/2014 Limited SW Plains Moisture Friday
 01:53
12/18/2014 Export News Drives Grains
 04:14
12/5/2014 Crop 2014 Summary
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

My Market Watch
Click Here to Customize
Commodities
C5H 408'6 -2'2
S5F 1032'2 -2'6
W5H 653'4 6'6
O5H 307'6 1'2
Stocks
MSFT 47.8500 0.3300
WMT 85.5300 -0.4100
XOM 91.835000 0.675000
TWX 84.4000 0.0200



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  408'6
Change:  -2'2
Bid: 
Ask: 
Today's High:  409'0
Today's Low:  406'6
Volume:  125,321
Open:  407'0
Settle:  411'0
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
10:15:00AM
Delay Time:  10 Minutes


Intraday Indexes
Value Line


Welcome

WINTER HOURS
8 a.m. to 5 p.m.


to add Elbow Lake Co-op as your Homepage.
 
Welcome to the Elbow Lake Co-op Grain website.

This website is designed to be used by our Customer Producers as a tool in their Farming Operations.
The DTN information can be found by accessing the tabs on the top of the screen.
Along with that, all our local company information is located at the very top of the Website.
Thank you for choosing our website. Check back often for continued updates.


________________________________________________________________________
Delayed Pricing Program
10 days free if sold in 10 days
Wheat - 5 Cents per month
Soybeans - FREE DELAYED PRICING STARTING 12/1/14 UNTIL 9/30/15
Corn - 5 Cents per month
*program is subject to change*


________________________________________________________________________

GRAIN TRADING HOURS
  • Sunday to Friday: CME Globex trading from 7:00 p.m. to 7:45 a.m. CT
  • Monday to Friday: Break in CME Globex trading from 7:45 a.m. to 8:30 a.m. CT
  • Monday to Friday: Floor and CME Globex trading from 8:30 a.m. to 1:15 p.m. CT 

Local Cash Bids
 
CORN
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 12/31/14  @C5H
-2'2
408'6 Chart @C5H
-2'2
408'6 Chart
 1/31/15  @C5H
-2'2
408'6 Chart @C5H
-2'2
408'6 Chart
 2/28/15  @C5H
-2'2
408'6 Chart @C5H
-2'2
408'6 Chart
 3/31/15  @C5H
-2'2
408'6 Chart @C5H
-2'2
408'6 Chart
 4/30/15  @C5K
-2'2
417'2 Chart @C5K
-2'2
417'2 Chart
 5/31/15  @C5K
-2'2
417'2 Chart @C5K
-2'2
417'2 Chart
 6/30/15  @C5N
-2'4
423'6 Chart @C5N
-2'4
423'6 Chart
 7/31/15  @C5N
-2'4
423'6 Chart @C5N
-2'4
423'6 Chart
 New Crop 2015  @C5Z
-2'0
432'6 Chart @C5Z
-2'0
432'6 Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 12/31/14  @S5F
-9'2
1025'6 Chart @S5F
-9'2
1025'6 Chart
 1/31/15  @S5F
-9'2
1025'6 Chart @S5F
-9'2
1025'6 Chart
 New Crop 2015  @S5X
-8'6
1011'0 Chart @S5X
-8'6
1011'0 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 12/31/14  @MW5H
-11'2
649'6 Chart @MW5H
-11'2
649'6 Chart
 1/31/15  @MW5H
-11'2
649'6 Chart @MW5H
-11'2
649'6 Chart
 2/28/15  @MW5H
-11'2
649'6 Chart @MW5H
-11'2
649'6 Chart
 3/31/15  @MW5H
-11'2
649'6 Chart @MW5H
-11'2
649'6 Chart
 4/30/15  @MW5K
-12'0
655'0 Chart @MW5K
-12'0
655'0 Chart
 5/31/15  @MW5K
-12'0
655'0 Chart @MW5K
-12'0
655'0 Chart
 New Crop 2015  @MW5U
-13'2
663'4 Chart @MW5U
-13'2
663'4 Chart

Click to view more Cashbids

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Local Radar
Elbow Lake, MN
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 26oF Feels Like: 14oF
Humid: 98% Dew Pt: 26oF
Barom: 30.13 Wind Dir: SSE
Cond: N/A Wind Spd: 14 mph
Sunrise: 8:01 Sunset: 4:40
As reported at Elboe Lake Muni, MN at 11:00 AM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Fri
12/19
Sat
12/20
Sun
12/21
Mon
12/22
Tue
12/23
Weather
Condition
Snow Showers Snow Showers Freezing Rain Rain/Snow Mix Snow
Weather Snow Showers Snow Showers Freezing Rain Rain/Snow Mix Snow
Temp
L/H (°F)
19/30 23/30 25/34 29/39 23/29
Feels
Like

L/H (°F)
17/21 15/22 16/26 19/34 10/19
Dew Point
(°F)
26 24 27 32 25
Humidity
(%)
91 89 89 92 98
Wind
Speed

(mph)
9 8 9 8 16
Precip
(%)
20 20 53 71 76
Precip
Amt
(in.)
S: <1/4
L: 0.02
S: <1/4
L: 0.01
S: <1/4
L: 0.04
S: 1/4-1
L: 0.22
S: 1/4-1
L: 0.06
Evap
(in./day)
0.01 0.01 0.02 0.01 0.01
View complete Local Weather

 
Copyright DTN. All rights reserved. Disclaimer.
Although every effort has been made to insure accuracy, Elbow Lake Co-op Grain, shall have no obligation or liability to the recipient of the information contained herein for any errors, inaccuracies, omissions, changes, revisions, delays or interruptions in the information or transmission of information contained herein to the recipient including without limitation direct, indirect, special, incidental, consequential damages which may result.
Powered By DTN