Quote Ticker
  • CORN (May 14) 494'0 -2'6 4/17/14   1:24 PM CST
  • CORN (Jul 14) 499'2 -3'0 4/17/14   1:24 PM CST
  • CORN (Sep 14) 500'4 -2'4 4/17/14   1:24 PM CST
  • CORN (Dec 14) 496'6 -2'2 4/17/14   1:24 PM CST
  • CORN (Mar 15) 503'0 -2'0 4/17/14   1:24 PM CST
  • CORN (May 15) 500'4 -1'6 4/17/14   1:24 PM CST
  • CORN (May 14) 494'4 -2'6 4/17/14   1:30 PM CST
  • CORN (Jul 14) 500'4 -3'0 4/17/14   1:30 PM CST
  • CORN (Sep 14) 498'0 -2'4 4/17/14   1:30 PM CST
  • CORN (Dec 14) 496'4 -2'2 4/17/14   1:30 PM CST
  • CORN (Mar 15) 503'6 -2'0 4/17/14   1:30 PM CST
  • CORN (May 15) 510'2 -1'6 4/17/14   1:30 PM CST
  • SOYBEANS (May 14) 1516'0 -4'6 4/17/14   1:24 PM CST
  • SOYBEANS (Jul 14) 1504'4 -6'4 4/17/14   1:24 PM CST
  • SOYBEANS (Aug 14) 1421'0 -3'4 4/17/14   1:24 PM CST
  • SOYBEANS (Sep 14) 1301'0 -1'4 4/17/14   1:24 PM CST
  • SOYBEANS (Nov 14) 1238'6 2'0 4/17/14   1:24 PM CST
  • SOYBEANS (Jan 15) 1221'4 2'0 4/17/14   1:24 PM CST
  • SOYBEANS (May 14) 1516'2 -4'6 4/17/14   1:31 PM CST
  • SOYBEANS (Jul 14) 1504'0 -6'4 4/17/14   1:31 PM CST
  • SOYBEANS (Aug 14) 1421'6 -3'4 4/17/14   1:31 PM CST
  • SOYBEANS (Sep 14) 1298'6 -1'4 4/17/14   1:31 PM CST
  • SOYBEANS (Nov 14) 1239'0 2'0 4/17/14   1:31 PM CST
  • SOYBEANS (Jan 15) 1243'4 2'0 4/17/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 14) 731'6 6'2 4/17/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 14) 739'0 4'6 4/17/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 14) 746'2 5'2 4/17/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 757'0 4'6 4/17/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 765'2 4'6 4/17/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 769'0 3'0 4/17/14   1:31 PM CST
  • WHEAT (May 14) 690'6 3'2 4/17/14   1:31 PM CST
  • WHEAT (Jul 14) 697'2 3'6 4/17/14   1:31 PM CST
  • WHEAT (Sep 14) 707'2 3'6 4/17/14   1:31 PM CST
  • WHEAT (Dec 14) 720'0 4'2 4/17/14   1:31 PM CST
  • WHEAT (Mar 15) 732'4 4'4 4/17/14   1:31 PM CST
  • WHEAT (May 15) 737'2 3'6 4/17/14   1:31 PM CST
  • LIVE CATTLE (Apr 14) 144.175 - 1.550 4/17/14   1:20 PM CST
  • LIVE CATTLE (Jun 14) 134.425 - 1.250 4/17/14   1:20 PM CST
  • LIVE CATTLE (Aug 14) 132.850 - 0.725 4/17/14   1:20 PM CST
  • FEEDER CATTLE (Apr 14) 178.525 - 0.700 4/17/14   12:12 PM CST
  • FEEDER CATTLE (May 14) 178.050 - 1.850 4/17/14   1:20 PM CST
  • FEEDER CATTLE (Aug 14) 181.375 - 1.575 4/17/14   1:20 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 14) 16335.00 12.00 4/17/14   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Jun 14) 147.1600 - 0.0700 4/17/14   10:11 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 14) 147.1600 - 0.0700 4/17/14   10:11 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 147.1600 - 0.0700 4/17/14   10:11 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 497'2 498'2 493'0 494'0 -2'6 494'6s 04/17 Chart for C4K Options for C4K
Jul 14 503'4 503'4 499'0 499'2 -3'0 500'4s 04/17 Chart for C4N Options for C4N
Sep 14 500'4 -2'4 498'2s 04/17 Chart for C4U Options for C4U
Dec 14 497'6 497'6 495'4 496'6 -2'2 496'6s 04/17 Chart for C4Z Options for C4Z
Mar 15 503'0 503'0 503'0 503'0 -2'0 504'4s 04/17 Chart for C5H Options for C5H
May 15 500'4 -1'6 510'2s 04/17 Chart for C5K Options for C5K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 14 497'4 501'2 493'0 494'4 -2'6 494'6s 04/17 Chart for @C4K Options for @C4K
Jul 14 503'4 507'0 498'6 500'4 -3'0 500'4s 04/17 Chart for @C4N Options for @C4N
Sep 14 500'6 503'4 496'4 498'0 -2'4 498'2s 04/17 Chart for @C4U Options for @C4U
Dec 14 499'0 501'4 495'0 496'4 -2'2 496'6s 04/17 Chart for @C4Z Options for @C4Z
Mar 15 506'4 509'0 503'0 503'6 -2'0 504'4s 04/17 Chart for @C5H Options for @C5H
May 15 511'6 514'2 508'4 510'2 -1'6 510'2s 04/17 Chart for @C5K Options for @C5K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1518'0 1505'0 1516'0 -4'6 1514'0s 04/17 Chart for S4K Options for S4K
Jul 14 1508'0 1508'0 1494'0 1504'4 -6'4 1502'2s 04/17 Chart for S4N Options for S4N
Aug 14 1421'0 -3'4 1420'4s 04/17 Chart for S4Q Options for S4Q
Sep 14 1301'0 1301'0 1301'0 1301'0 -1'4 1298'2s 04/17 Chart for S4U Options for S4U
Nov 14 1239'4 1240'4 1235'4 1238'6 2'0 1239'2s 04/17 Chart for S4X Options for S4X
Jan 15 1221'4 2'0 1244'2s 04/17 Chart for S5F Options for S5F
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 14 1518'0 1531'6 1504'0 1516'2 -4'6 1514'0s 04/17 Chart for @S4K Options for @S4K
Jul 14 1507'2 1521'0 1492'4 1504'0 -6'4 1502'2s 04/17 Chart for @S4N Options for @S4N
Aug 14 1421'2 1434'0 1412'0 1421'6 -3'4 1420'4s 04/17 Chart for @S4Q Options for @S4Q
Sep 14 1300'0 1310'2 1295'0 1298'6 -1'4 1298'2s 04/17 Chart for @S4U Options for @S4U
Nov 14 1235'4 1244'4 1234'4 1239'0 2'0 1239'2s 04/17 Chart for @S4X Options for @S4X
Jan 15 1239'2 1249'2 1239'2 1243'4 2'0 1244'2s 04/17 Chart for @S5F Options for @S5F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 14 725'0 744'2 725'0 731'6 6'2 732'6s 04/17 Chart for @MW4K Options for @MW4K
Jul 14 733'0 752'6 732'6 739'0 4'6 739'6s 04/17 Chart for @MW4N Options for @MW4N
Sep 14 739'6 759'0 739'6 746'2 5'2 746'0s 04/17 Chart for @MW4U Options for @MW4U
Dec 14 751'2 769'6 751'2 757'0 4'6 756'6s 04/17 Chart for @MW4Z Options for @MW4Z
Mar 15 760'0 777'4 760'0 765'2 4'6 765'2s 04/17 Chart for @MW5H Options for @MW5H
May 15 774'0 776'2 769'0 769'0 3'0 769'0s 04/17 Chart for @MW5K Options for @MW5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 14 687'6 701'4 686'4 690'6 3'2 691'2s 04/17 Chart for @W4K Options for @W4K
Jul 14 695'2 709'2 693'2 697'2 3'6 699'0s 04/17 Chart for @W4N Options for @W4N
Sep 14 708'2 718'0 706'2 707'2 3'6 708'2s 04/17 Chart for @W4U Options for @W4U
Dec 14 716'0 730'2 715'0 720'0 4'2 721'0s 04/17 Chart for @W4Z Options for @W4Z
Mar 15 729'6 741'6 729'6 732'4 4'4 733'4s 04/17 Chart for @W5H Options for @W5H
May 15 742'0 742'0 737'2 737'2 3'6 738'2s 04/17 Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 144.850 145.000 143.800 144.175 - 1.550 144.200s 04/17 Chart for LC4J Options for LC4J
Jun 14 135.050 135.200 134.100 134.425 - 1.250 134.375s 04/17 Chart for LC4M Options for LC4M
Aug 14 132.950 133.150 132.450 132.850 - 0.725 132.825s 04/17 Chart for LC4Q Options for LC4Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 14 178.550 178.550 178.525 178.525 - 0.700 178.550s 04/17 Chart for FC4J Options for FC4J
May 14 178.650 178.650 178.050 178.050 - 1.850 178.050s 04/17 Chart for FC4K Options for FC4K
Aug 14 181.300 181.400 181.250 181.375 - 1.575 181.400s 04/17 Chart for FC4Q Options for FC4Q
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 14 16325.00 16380.00 16305.00 16335.00 12.00 16343.00s 04/17 Chart for DJ4M Options for DJ4M
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Jun 14 147.3200 147.3600 147.1600 147.1600 - 0.0700 147.1600s 04/17 Chart for CO4M Options for CO4M
Sep 14 147.1600 - 0.0700 147.1600s 04/17 Chart for CO4U Options for CO4U
Dec 14 147.1600 - 0.0700 147.1600s 04/17 Chart for CO4Z Options for CO4Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 02:47
4/17/2014 Zonal Jet Stream Forecast Thursday
 02:57
4/17/2014 Wheat Stays Higher Thursday
 01:20
4/17/2014 Wheat Rallies Thursday
 02:13
4/17/2014 Wheat Update

My Market Watch
Click Here to Customize
Commodities
C4K 494'0 -2'6
S4K 1516'0 -4'6
W4K 690'0 3'2
O4K 459'4 -1'0
Stocks
MSFT 40.0100 -0.3900
WMT 77.6600 0.4400
XOM 100.420000 0.480000
TWX 65.1500 0.6600



Intraday Commodities
@CK4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4K)
Exchange:  CBOT
Last Trade:  494'0
Change:  -2'6
Bid: 
Ask: 
Today's High:  498'2
Today's Low:  493'0
Volume:  103,705
Open:  497'2
Settle:  494'6s
Prev:  497'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2014
1:24:00PM
Delay Time:  10 Minutes


Intraday Indexes
Value Line


Welcome
Click the button below 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.


Soybean and Corn

Delayed Pricing Program

CORN -  5 cents per month

SOYBEANS - Free Delayed Pricing on all new deliveries after 1/1/2014



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 Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 48oF Feels Like: 46oF
Humid: 61% Dew Pt: 35oF
Barom: 29.99 Wind Dir: SSE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:28 Sunset: 8:17
As reported at Elboe Lake Muni, MN at 12:00 AM
View complete Local Weather

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
 4/30/14  @C4K
-2'6
494'6s Chart @C4K
-2'6
494'6s Chart
 5/31/14  @C4K
-2'6
494'6s Chart @C4K
-2'6
494'6s Chart
 6/30/14  @C4N
-3'0
500'4s Chart @C4N
-3'0
500'4s Chart
 7/31/14  @C4N
-3'0
500'4s Chart @C4N
-3'0
500'4s Chart
 8/31/14  @C4U
-2'4
498'2s Chart @C4U
-2'4
498'2s Chart
 New Crop 2014  @C4Z
-2'2
496'6s Chart @C4Z
-2'2
496'6s Chart
 11/30/14  @C4Z
-2'2
496'6s Chart @C4Z
-2'2
496'6s Chart
 12/31/14  @C4Z
-2'2
496'6s Chart @C4Z
-2'2
496'6s Chart
 1/31/15  @C5H
-2'0
504'4s Chart @C5H
-2'0
504'4s Chart
 2/28/15  @C5H
-2'0
504'4s Chart @C5H
-2'0
504'4s Chart
 3/31/15  @C5H
-2'0
504'4s Chart @C5H
-2'0
504'4s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 4/30/14  @S4K
-4'6
1514'0s Chart @S4K
-4'6
1514'0s Chart
 5/31/14  @S4N
-6'4
1502'2s Chart @S4N
-6'4
1502'2s Chart
 New Crop 2014  @S4X
2'0
1239'2s Chart @S4X
2'0
1239'2s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 4/30/14  @MW4K
6'2
732'6s Chart @MW4K
6'2
732'6s Chart
 New Crop 2014  @MW4U
5'2
746'0s Chart @MW4U
5'2
746'0s 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

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Sun
4/20
Mon
4/21
Tue
4/22
Wed
4/23
Thu
4/24
Weather
Condition
Clear Rain Partly Cloudy Rain Thunder Storms
Weather Clear Rain Partly Cloudy Rain Thunder Storms
Temp
L/H (°F)
38/72 44/58 33/57 41/57 44/55
Feels
Like

L/H (°F)
38/72 39/58 29/57 33/57 37/55
Dew Point
(°F)
38 37 31 36 40
Humidity
(%)
40 48 48 54 65
Wind
Speed

(mph)
6 19 5 22 13
Precip
(%)
- 20 - 64 60
Precip
Amt
(in.)
None Rain
0.02
None Rain
0.10
Rain
0.72
Evap
(in./day)
0.15 0.16 0.1 0.16 0.1
View complete Local Weather

Elbow Lake Co-op Grain Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

 
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