Quote Ticker
  • CORN (Dec 14) 330'6 -1'2 9/22/14   1:30 PM CST
  • CORN (Mar 15) 342'6 -1'4 9/22/14   1:30 PM CST
  • CORN (May 15) 350'4 -1'6 9/22/14   1:30 PM CST
  • CORN (Jul 15) 355'2 -1'6 9/22/14   1:30 PM CST
  • CORN (Sep 15) 365'0 -2'0 9/22/14   1:30 PM CST
  • CORN (Dec 15) 376'0 -2'2 9/22/14   1:30 PM CST
  • CORN (Dec 14) 330'4 0'2 9/22/14   9:04 PM CST
  • CORN (Mar 15) 342'6 0'0 9/22/14   9:01 PM CST
  • CORN (May 15) 351'2 0'0 9/22/14   8:58 PM CST
  • CORN (Jul 15) 358'2 0'0 9/22/14   8:58 PM CST
  • CORN (Sep 15) 363'4 -2'0 9/22/14   7:39 PM CST
  • CORN (Dec 15) 376'2 0'0 9/22/14   9:03 PM CST
  • SOYBEANS (Nov 14) 939'0 -18'6 9/22/14   1:30 PM CST
  • SOYBEANS (Jan 15) 946'0 -19'4 9/22/14   1:30 PM CST
  • SOYBEANS (Mar 15) 973'0 -20'4 9/22/14   1:30 PM CST
  • SOYBEANS (May 15) 981'4 -20'6 9/22/14   1:30 PM CST
  • SOYBEANS (Jul 15) 963'4 -21'2 9/22/14   1:30 PM CST
  • SOYBEANS (Aug 15) 966'6 -21'4 9/22/14   1:30 PM CST
  • SOYBEANS (Nov 14) 942'2 4'0 9/22/14   9:05 PM CST
  • SOYBEANS (Jan 15) 949'2 3'4 9/22/14   9:04 PM CST
  • SOYBEANS (Mar 15) 956'2 4'0 9/22/14   9:04 PM CST
  • SOYBEANS (May 15) 963'4 4'6 9/22/14   9:04 PM CST
  • SOYBEANS (Jul 15) 968'0 3'6 9/22/14   9:04 PM CST
  • SOYBEANS (Aug 15) 968'4     CST
  • HARD RED SPRING WHEAT (Dec 14) 536'4 -0'2 9/22/14   9:04 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 550'0 -1'4 9/22/14   8:30 PM CST
  • HARD RED SPRING WHEAT (May 15) 559'6 -2'4 9/22/14   8:02 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 572'4     CST
  • HARD RED SPRING WHEAT (Sep 15) 582'0     CST
  • HARD RED SPRING WHEAT (Dec 15) 599'6 -5'2 9/22/14   1:34 PM CST
  • WHEAT (Dec 14) 477'2 0'4 9/22/14   9:04 PM CST
  • WHEAT (Mar 15) 489'4 0'0 9/22/14   9:03 PM CST
  • WHEAT (May 15) 498'0 -1'0 9/22/14   8:44 PM CST
  • WHEAT (Jul 15) 507'2 -1'2 9/22/14   9:01 PM CST
  • WHEAT (Sep 15) 520'6 -1'4 9/22/14   8:56 PM CST
  • WHEAT (Dec 15) 535'4 -2'6 9/22/14   7:31 PM CST
  • LIVE CATTLE (Oct 14) 155.600 - 0.125 9/22/14   1:16 PM CST
  • LIVE CATTLE (Dec 14) 158.650 - 0.050 9/22/14   1:16 PM CST
  • LIVE CATTLE (Feb 15) 160.500 0.350 9/22/14   1:16 PM CST
  • FEEDER CATTLE (Sep 14) 230.800 - 0.300 9/22/14   1:16 PM CST
  • FEEDER CATTLE (Oct 14) 229.275 0.550 9/22/14   1:16 PM CST
  • FEEDER CATTLE (Nov 14) 227.425 1.100 9/22/14   1:16 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17098.00 - 113.00 9/22/14   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 148.0700 0.2700 9/22/14   10:12 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 158.0000 0.2700 9/22/14   10:12 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 159.4700 0.2700 9/22/14   10:12 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 328'6 330'6 327'0 330'6 -1'2 330'2s 01:30P Chart for C4Z Options for C4Z
Mar 15 341'0 342'6 339'6 342'6 -1'4 342'6s 01:30P Chart for C5H Options for C5H
May 15 348'4 350'4 348'4 350'4 -1'6 351'2s 01:30P Chart for C5K Options for C5K
Jul 15 355'2 355'2 355'2 355'2 -1'6 358'2s 01:30P Chart for C5N Options for C5N
Sep 15 365'0 365'0 365'0 365'0 -2'0 365'4s 01:30P Chart for C5U Options for C5U
Dec 15 376'0 376'0 376'0 376'0 -2'2 376'2s 01:30P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 329'4 331'0 327'6 330'4 0'2 330'2 09:05P Chart for @C4Z Options for @C4Z
Mar 15 342'0 342'6 339'6 342'6 0'0 342'6 09:05P Chart for @C5H Options for @C5H
May 15 346'6 351'2 346'6 351'2 0'0 351'2 09:05P Chart for @C5K Options for @C5K
Jul 15 357'6 358'2 355'6 358'2 0'0 358'2 09:05P Chart for @C5N Options for @C5N
Sep 15 365'4 365'4 363'2 363'4 -2'0 365'4 09:04P Chart for @C5U Options for @C5U
Dec 15 375'6 376'2 373'6 376'2 0'0 376'2 09:04P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 942'4 942'4 935'0 939'0 -18'6 938'2s 01:30P Chart for S4X Options for S4X
Jan 15 950'0 950'0 942'0 946'0 -19'4 945'6s 01:30P Chart for S5F Options for S5F
Mar 15 973'0 -20'4 952'2s 01:30P Chart for S5H Options for S5H
May 15 981'4 -20'6 958'6s 01:30P Chart for S5K Options for S5K
Jul 15 963'4 963'4 962'0 963'4 -21'2 964'2s 01:30P Chart for S5N Options for S5N
Aug 15 966'6 -21'4 966'6s 01:30P Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 936'0 943'2 931'0 942'2 4'0 938'2 09:05P Chart for @S4X Options for @S4X
Jan 15 943'0 950'2 938'2 949'2 3'4 945'6 09:05P Chart for @S5F Options for @S5F
Mar 15 950'0 957'0 944'4 956'2 4'0 952'2 09:05P Chart for @S5H Options for @S5H
May 15 956'6 963'6 951'4 963'4 4'6 958'6 09:05P Chart for @S5K Options for @S5K
Jul 15 962'4 969'0 956'2 968'0 3'6 964'2 09:05P Chart for @S5N Options for @S5N
Aug 15 968'4 966'6 Chart for @S5Q Options for @S5Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 536'0 536'4 535'0 536'4 -0'2 536'6 09:04P Chart for @MW4Z Options for @MW4Z
Mar 15 548'0 550'6 548'0 550'0 -1'4 551'4 09:04P Chart for @MW5H Options for @MW5H
May 15 566'0 566'0 559'6 559'6 -2'4 562'2 09:04P Chart for @MW5K Options for @MW5K
Jul 15 572'4 572'4 Chart for @MW5N Options for @MW5N
Sep 15 582'0 584'2 Chart for @MW5U Options for @MW5U
Dec 15 605'6 606'0 599'6 599'6 -5'2 601'6s 09:04P Chart for @MW5Z Options for @MW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 475'4 477'4 473'2 477'2 0'4 476'6 09:05P Chart for @W4Z Options for @W4Z
Mar 15 489'4 490'0 486'4 489'4 0'0 489'4 09:04P Chart for @W5H Options for @W5H
May 15 499'0 499'0 497'6 498'0 -1'0 499'0 09:04P Chart for @W5K Options for @W5K
Jul 15 507'6 508'0 504'6 507'2 -1'2 508'4 09:04P Chart for @W5N Options for @W5N
Sep 15 520'6 520'6 520'6 520'6 -1'4 522'2 09:02P Chart for @W5U Options for @W5U
Dec 15 535'4 535'4 535'4 535'4 -2'6 538'2 09:04P Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 155.000 155.600 154.500 155.600 - 0.125 155.500s 01:16P Chart for LC4V Options for LC4V
Dec 14 157.900 158.900 157.550 158.650 - 0.050 158.650s 01:16P Chart for LC4Z Options for LC4Z
Feb 15 159.500 160.700 159.100 160.500 0.350 160.600s 01:16P Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 230.800 - 0.300 230.300s 01:16P Chart for FC4U Options for FC4U
Oct 14 227.350 229.275 227.350 229.275 0.550 229.275s 01:16P Chart for FC4V Options for FC4V
Nov 14 226.050 227.725 225.750 227.425 1.100 227.425s 01:16P Chart for FC4X Options for FC4X
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17150.00 17152.00 17081.00 17098.00 - 113.00 17099.00s 03:16P Chart for DJ4Z Options for DJ4Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 14 147.9400 148.0900 147.8500 148.0700 0.2700 148.0700s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 158.0000 0.2700 159.0700s 11:05A Chart for CO5H Options for CO5H
Jun 15 159.4700 0.2700 159.4700s 11:05A Chart for CO5M Options for CO5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:37
9/22/2014 Soybeans Slide Lower
 02:24
9/22/2014 Mild Temperatures Monday
 01:30
9/22/2014 Grains Lower Monday
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66

My Market Watch
Click Here to Customize
Commodities
C4Z 330'6 -1'2
S4X 939'0 -18'6
W4Z 475'0 2'2
O4Z 344'4 -0'6
Stocks
MSFT 47.0600 -0.4600
WMT 76.3100 -0.5300
XOM 96.540000 -0.580000
TWX 75.6700 -2.1300



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  330'6
Change:  -1'2
Bid: 
Ask: 
Today's High:  330'6
Today's Low:  327'0
Volume:  107,635
Open:  328'6
Settle:  330'2s
Prev:  331'4
Contract High: 
Contract Low: 
Updated:  Sep-22-2014
1:30:00PM
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.

________________________________________________________________________

Wheat
Tuesday Sept 23rd will be last day to bring in wheat for Contract or Delayed Pricing until after Soybean and Corn Harvest.  Please have all contracts in by this time.  Any additional deliveries of wheat will be after Soybean and Corn harvest.

Due to higher levels of vomotoxins in N/C wheat this year wheat checks and grades are pending a Vomotoxin test submited to a lab for processing to determine final discount for Vomotoxin.

________________________________________________________________________

NEW CROP 2014
Delayed Pricing Program
Wheat - 5 Cents per month
Soybeans - 5 Cents per month
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 Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 76% Dew Pt: 51oF
Barom: 30.1 Wind Dir: SSE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:12 Sunset: 7:20
As reported at Elboe Lake Muni, MN at 8:00 PM
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
 9/30/14  @C4Z
0'2
330'4 Chart @C4Z
0'2
330'4 Chart
 New Crop 2014  @C4Z
0'2
330'4 Chart @C4Z
0'2
330'4 Chart
 11/30/14  @C4Z
0'2
330'4 Chart @C4Z
0'2
330'4 Chart
 12/31/14  @C4Z
0'2
330'4 Chart @C4Z
0'2
330'4 Chart
 1/31/15  @C5H
0'0
342'6 Chart @C5H
0'0
342'6 Chart
 2/28/15  @C5H
0'0
342'6 Chart @C5H
0'0
342'6 Chart
 3/31/15  @C5H
0'0
342'6 Chart @C5H
0'0
342'6 Chart
 4/30/15  @C5K
0'0
351'2 Chart @C5K
0'0
351'2 Chart
 5/31/15  @C5K
0'0
351'2 Chart @C5K
0'0
351'2 Chart
 6/30/15  @C5N
0'0
358'2 Chart @C5N
0'0
358'2 Chart
 New Crop 2015  @C5Z
0'0
376'2 Chart @C5Z
0'0
376'2 Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 10/31/14  @S4X
4'0
942'2 Chart @S4X
4'0
942'2 Chart
 11/30/14  @S4X
4'0
942'2 Chart @S4X
4'0
942'2 Chart
 12/31/14  @S5F
3'4
949'2 Chart @S5F
3'4
949'2 Chart
 1/31/15  @S5F
3'4
949'2 Chart @S5F
3'4
949'2 Chart
 New Crop 2015  @S5X
4'0
955'4 Chart @S5X
4'0
955'4 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 9/30/14  @MW4Z
-0'2
536'4 Chart @MW4Z
-0'2
536'4 Chart
 12/31/14  @MW4Z
-0'2
536'4 Chart @MW4Z
-0'2
536'4 Chart
 New Crop 2015  @MW5U
584'2 Chart @MW5U
584'2 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 Tue
9/23
Wed
9/24
Thu
9/25
Fri
9/26
Sat
9/27
Weather
Condition
Thunder Storms Rain Clear Clear Clear
Weather Thunder Storms Rain Clear Clear Clear
Temp
L/H (°F)
51/69 56/73 55/75 57/79 57/79
Feels
Like

L/H (°F)
51/69 56/73 55/76 57/79 57/79
Dew Point
(°F)
52 58 60 59 58
Humidity
(%)
69 74 83 70 66
Wind
Speed

(mph)
11 9 7 10 10
Precip
(%)
46 51 - - -
Precip
Amt
(in.)
Rain
0.05
Rain
0.04
None None None
Evap
(in./day)
0.11 0.1 0.08 0.12 0.13
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