Quote Ticker
  • CORN (Mar 15) 370'0 -1'4 1/30/15   1:30 PM CST
  • CORN (May 15) 378'0 -1'4 1/30/15   1:30 PM CST
  • CORN (Jul 15) 386'0 -1'6 1/30/15   1:30 PM CST
  • CORN (Sep 15) 406'6 -1'4 1/30/15   1:30 PM CST
  • CORN (Dec 15) 401'0 -2'0 1/30/15   1:30 PM CST
  • CORN (Mar 16) 422'4 -2'6 1/30/15   1:30 PM CST
  • CORN (Mar 15) 370'6 -1'4 1/30/15   1:30 PM CST
  • CORN (May 15) 378'6 -1'4 1/30/15   1:30 PM CST
  • CORN (Jul 15) 386'2 -1'6 1/30/15   1:30 PM CST
  • CORN (Sep 15) 393'4 -1'4 1/30/15   1:30 PM CST
  • CORN (Dec 15) 401'2 -2'0 1/30/15   1:30 PM CST
  • CORN (Mar 16) 408'4 -2'6 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 15) 960'4 -7'2 1/30/15   1:30 PM CST
  • SOYBEANS (May 15) 967'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Jul 15) 972'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1052'0 -6'6 1/30/15   1:30 PM CST
  • SOYBEANS (Sep 15) 975'0 -6'2 1/30/15   1:30 PM CST
  • SOYBEANS (Nov 15) 941'0 -5'4 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 15) 961'2 -7'2 1/30/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Jul 15) 973'4 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Aug 15) 972'6 -6'6 1/30/15   1:30 PM CST
  • SOYBEANS (Sep 15) 957'4 -6'2 1/30/15   1:30 PM CST
  • SOYBEANS (Nov 15) 947'0 -5'4 1/30/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 557'2 -2'4 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 561'0 -4'2 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 568'0 -4'0 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 577'2 -4'4 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 588'0 -4'2 1/30/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 598'6 -4'4 1/30/15   1:31 PM CST
  • WHEAT (Mar 15) 503'0 -5'0 1/30/15   1:30 PM CST
  • WHEAT (May 15) 507'2 -5'6 1/30/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 -5'4 1/30/15   1:30 PM CST
  • WHEAT (Sep 15) 520'0 -5'4 1/30/15   1:30 PM CST
  • WHEAT (Dec 15) 533'0 -5'4 1/30/15   1:30 PM CST
  • WHEAT (Mar 16) 536'0 -5'4 1/30/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 154.800 1.325 1/30/15   1:15 PM CST
  • LIVE CATTLE (Apr 15) 152.350 1.775 1/30/15   1:15 PM CST
  • LIVE CATTLE (Jun 15) 144.600 1.200 1/30/15   1:15 PM CST
  • FEEDER CATTLE (Mar 15) 205.350 1.625 1/30/15   1:15 PM CST
  • FEEDER CATTLE (Apr 15) 205.325 1.200 1/30/15   1:15 PM CST
  • FEEDER CATTLE (May 15) 206.100 1.425 1/30/15   1:15 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 17260.00 - 172.00 1/30/15   12:51 PM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 168.0500 0.5900 1/30/15   10:09 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 164.1400 0.4500 1/30/15   10:09 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 15) 164.7300 0.4500 1/30/15   10:09 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 371'2 371'2 366'0 370'0 -1'4 370'0s 01:30P Chart for C5H Options for C5H
May 15 379'2 379'2 374'4 378'0 -1'4 378'4s 01:30P Chart for C5K Options for C5K
Jul 15 386'0 -1'6 386'0s 01:30P Chart for C5N Options for C5N
Sep 15 406'6 -1'4 393'0s 01:30P Chart for C5U Options for C5U
Dec 15 400'4 401'0 400'4 401'0 -2'0 400'6s 01:30P Chart for C5Z Options for C5Z
Mar 16 422'4 -2'6 409'0s 01:30P Chart for C6H Options for C6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 01:30P Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 01:30P Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 01:30P Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 01:30P Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 412'0 412'0 404'0 408'4 -2'6 409'0s 01:30P Chart for @C6H Options for @C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'4 968'4 957'2 960'4 -7'2 961'0s 01:30P Chart for S5H Options for S5H
May 15 973'0 973'0 967'0 967'0 -7'0 967'6s 01:30P Chart for S5K Options for S5K
Jul 15 973'2 973'4 970'4 972'0 -7'0 972'6s 01:30P Chart for S5N Options for S5N
Aug 15 1052'0 -6'6 972'0s 01:30P Chart for S5Q Options for S5Q
Sep 15 975'0 -6'2 956'6s 01:30P Chart for S5U Options for S5U
Nov 15 941'0 941'0 941'0 941'0 -5'4 945'6s 01:30P Chart for S5X Options for S5X
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 01:30P Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 01:30P Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 01:30P Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 01:30P Chart for @S5U Options for @S5U
Nov 15 951'2 955'4 940'0 947'0 -5'4 945'6s 01:30P Chart for @S5X Options for @S5X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 559'2 563'0 553'2 557'2 -2'4 556'6s 01:31P Chart for @MW5H Options for @MW5H
May 15 564'6 569'6 559'2 561'0 -4'2 561'2s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 573'4 576'6 567'2 568'0 -4'0 569'0s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 581'0 585'2 575'6 577'2 -4'4 577'0s 01:31P Chart for @MW5U Options for @MW5U
Dec 15 592'0 597'2 587'2 588'0 -4'2 587'6s 01:31P Chart for @MW5Z Options for @MW5Z
Mar 16 598'4 598'6 598'4 598'6 -4'4 598'2s 01:31P Chart for @MW6H Options for @MW6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 01:30P Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 01:30P Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 01:30P Chart for @W5N Options for @W5N
Sep 15 526'2 526'2 515'0 520'0 -5'4 519'6s 01:30P Chart for @W5U Options for @W5U
Dec 15 537'4 540'0 527'2 533'0 -5'4 532'2s 01:30P Chart for @W5Z Options for @W5Z
Mar 16 544'6 547'2 535'2 536'0 -5'4 539'2s 01:30P Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01:15P Chart for LC5G Options for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01:15P Chart for LC5J Options for LC5J
Jun 15 144.000 144.800 142.800 144.600 1.200 144.625s 01:15P Chart for LC5M Options for LC5M
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 205.050 205.375 205.050 205.350 1.625 205.200s 01:15P Chart for FC5H Options for FC5H
Apr 15 205.350 205.350 205.325 205.325 1.200 205.400s 01:15P Chart for FC5J Options for FC5J
May 15 206.100 206.100 206.100 206.100 1.425 206.125s 01:15P Chart for FC5K Options for FC5K
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17280.00 17345.00 17170.00 17260.00 - 172.00 17432.00 12:51P Chart for DJ5H Options for DJ5H
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 15 167.8900 168.0900 167.5600 168.0500 0.5900 168.0700s 11:05A Chart for CO5H Options for CO5H
Jun 15 164.1400 0.4500 164.7300s 11:05A Chart for CO5M Options for CO5M
Sep 15 164.7300 0.4500 164.7300s 11:05A Chart for CO5U Options for CO5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:13
1/30/2015 Variable Brazil Rainfall Friday
 01:26
1/30/2015 Lower Trends Friday
 04:33
1/23/2015 Affordable Care Act: Avoid The Fines
 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 370'0 -1'4
S5H 960'4 -7'2
W5H 502'0 -5'0
O5H 276'0 -7'0
Stocks
MSFT 40.8110 -1.1990
WMT 85.8725 -1.8475
XOM 87.810000 0.230000
TWX 78.7400 -0.9900



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  370'0
Change:  -1'4
Bid: 
Ask: 
Today's High:  371'2
Today's Low:  366'0
Volume:  192,836
Open:  371'2
Settle:  370'0s
Prev:  371'4
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
1:30:00PM
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
Wheat - 5 Cents per month
Soybeans - FREE DELAYED PRICING STARTING 12/1/14 UNTIL 9/30/15
Corn - FREE DELAYED PRICING STARTING 1/12/15 UNTIL 9/30/15

*Grain under a delayed pricing contract cannot be applied to future cash or futures only contracts.*

________________________________________________________________________

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
 1/31/15  @C5H
-1'4
370'0s Chart @C5H
-1'4
370'0s Chart
 2/28/15  @C5H
-1'4
370'0s Chart @C5H
-1'4
370'0s Chart
 3/31/15  @C5H
-1'4
370'0s Chart @C5H
-1'4
370'0s Chart
 4/30/15  @C5K
-1'4
378'4s Chart @C5K
-1'4
378'4s Chart
 5/31/15  @C5K
-1'4
378'4s Chart @C5K
-1'4
378'4s Chart
 6/30/15  @C5N
-1'6
386'0s Chart @C5N
-1'6
386'0s Chart
 7/31/15  @C5N
-1'6
386'0s Chart @C5N
-1'6
386'0s Chart
 New Crop 2015  @C5Z
-2'0
400'6s Chart @C5Z
-2'0
400'6s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 1/31/15  @S5H
-7'2
961'0s Chart @S5H
-7'2
961'0s Chart
 2/28/15  @S5H
-7'2
961'0s Chart @S5H
-7'2
961'0s Chart
 3/31/15  @S5H
-7'2
961'0s Chart @S5H
-7'2
961'0s Chart
 4/30/15  @S5K
-7'0
967'6s Chart @S5K
-7'0
967'6s Chart
 5/31/15  @S5K
-7'0
967'6s Chart @S5K
-7'0
967'6s Chart
 New Crop 2015  @S5X
-5'4
945'6s Chart @S5X
-5'4
945'6s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 1/31/15  @MW5H
-2'4
556'6s Chart @MW5H
-2'4
556'6s Chart
 2/28/15  @MW5H
-2'4
556'6s Chart @MW5H
-2'4
556'6s Chart
 3/31/15  @MW5H
-2'4
556'6s Chart @MW5H
-2'4
556'6s Chart
 4/30/15  @MW5K
-4'2
561'2s Chart @MW5K
-4'2
561'2s Chart
 5/31/15  @MW5K
-4'2
561'2s Chart @MW5K
-4'2
561'2s Chart
 New Crop 2015  @MW5U
-4'4
577'0s Chart @MW5U
-4'4
577'0s 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

Local Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 22oF Feels Like: 7oF
Humid: 85% Dew Pt: 18oF
Barom: 30.28 Wind Dir: SSE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:48 Sunset: 5:26
As reported at Elboe Lake Muni, MN at 1:00 PM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Fri
1/30
Sat
1/31
Sun
2/1
Mon
2/2
Tue
2/3
Weather
Condition
Mostly Cloudy Cloudy Snow Snow Showers Snow
Weather Mostly Cloudy Cloudy Snow Snow Showers Snow
Temp
L/H (°F)
7/27 14/22 2/12 -4/13 10/18
Feels
Like

L/H (°F)
4/17 -1/11 -11/-3 -17/2 -4/6
Dew Point
(°F)
20 14 0 3 11
Humidity
(%)
87 77 69 85 86
Wind
Speed

(mph)
12 12 10 8 10
Precip
(%)
- - 24 24 76
Precip
Amt
(in.)
None None S: 1-2
L: 0.07
S: <1/4
L: 0.01
S: 1-2
L: 0.11
Evap
(in./day)
0.02 0.02 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