Quote Ticker
  • CORN (Sep 14) 355'0 -3'2 9/2/14   1:30 PM CST
  • CORN (Dec 14) 363'2 -1'0 9/2/14   1:30 PM CST
  • CORN (Mar 15) 376'2 -1'2 9/2/14   1:30 PM CST
  • CORN (May 15) 390'0 -1'2 9/2/14   1:30 PM CST
  • CORN (Jul 15) 390'4 -1'2 9/2/14   1:30 PM CST
  • CORN (Sep 15) 402'0 -1'0 9/2/14   1:30 PM CST
  • CORN (Sep 14) 355'4 -3'2 9/2/14   1:30 PM CST
  • CORN (Dec 14) 363'6 -1'0 9/2/14   1:30 PM CST
  • CORN (Mar 15) 376'2 -1'2 9/2/14   1:30 PM CST
  • CORN (May 15) 384'6 -1'2 9/2/14   1:30 PM CST
  • CORN (Jul 15) 391'4 -1'2 9/2/14   1:30 PM CST
  • CORN (Sep 15) 398'4 -1'0 9/2/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1086'0 7'6 9/2/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1032'0 7'6 9/2/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1039'4 7'2 9/2/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1044'4 6'4 9/2/14   1:30 PM CST
  • SOYBEANS (May 15) 1052'4 6'4 9/2/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1048'0 7'2 9/2/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1097'4 7'6 9/2/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1032'2 7'6 9/2/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1040'2 7'2 9/2/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1047'6 6'4 9/2/14   1:30 PM CST
  • SOYBEANS (May 15) 1053'6 6'4 9/2/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1058'2 7'2 9/2/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Sep 14) 617'6 3'6 9/2/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 622'0 -7'0 9/2/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 635'6 -7'4 9/2/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 644'6 -7'4 9/2/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 652'0 -7'4 9/2/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 657'4 -7'6 9/2/14   1:31 PM CST
  • WHEAT (Sep 14) 542'4 -6'6 9/2/14   1:30 PM CST
  • WHEAT (Dec 14) 555'0 -8'4 9/2/14   1:30 PM CST
  • WHEAT (Mar 15) 573'6 -9'0 9/2/14   1:30 PM CST
  • WHEAT (May 15) 584'2 -8'2 9/2/14   1:30 PM CST
  • WHEAT (Jul 15) 590'4 -8'2 9/2/14   1:30 PM CST
  • WHEAT (Sep 15) 600'0 -7'2 9/2/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 152.400 1.000 9/2/14   1:13 PM CST
  • LIVE CATTLE (Dec 14) 155.550 1.575 9/2/14   1:13 PM CST
  • LIVE CATTLE (Feb 15) 156.100 1.450 9/2/14   1:13 PM CST
  • FEEDER CATTLE (Sep 14) 218.650 1.600 9/2/14   1:13 PM CST
  • FEEDER CATTLE (Oct 14) 218.825 2.100 9/2/14   1:13 PM CST
  • FEEDER CATTLE (Nov 14) 218.025 2.650 9/2/14   1:13 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 17054.00 - 32.00 9/2/14   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Sep 14) 149.9100 - 0.3400 9/2/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 147.7400 - 0.3800 9/2/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 148.4600 - 0.1400 9/2/14   10:05 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'6 359'6 355'0 355'0 -3'2 355'6s 01:30P Chart for C4U Options for C4U
Dec 14 365'4 366'4 362'4 363'2 -1'0 363'6s 01:30P Chart for C4Z Options for C4Z
Mar 15 378'0 378'0 376'2 376'2 -1'2 376'4s 01:30P Chart for C5H Options for C5H
May 15 390'0 -1'2 384'6s 01:30P Chart for C5K Options for C5K
Jul 15 390'4 -1'2 391'4s 01:30P Chart for C5N Options for C5N
Sep 15 402'0 -1'0 398'2s 01:30P Chart for C5U Options for C5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 357'4 360'6 355'0 355'4 -3'2 355'6s 04:51P Chart for @C4U Options for @C4U
Dec 14 363'2 367'4 362'2 363'6 -1'0 363'6s 06:26P Chart for @C4Z Options for @C4Z
Mar 15 376'0 380'2 375'2 376'2 -1'2 376'4s 05:45P Chart for @C5H Options for @C5H
May 15 384'4 388'2 383'2 384'6 -1'2 384'6s 04:45P Chart for @C5K Options for @C5K
Jul 15 391'2 395'0 390'2 391'4 -1'2 391'4s 04:58P Chart for @C5N Options for @C5N
Sep 15 398'0 401'2 397'0 398'4 -1'0 398'2s 04:58P Chart for @C5U Options for @C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1086'0 7'6 1097'2s 01:30P Chart for S4U Options for S4U
Nov 14 1030'4 1037'0 1030'4 1032'0 7'6 1032'0s 01:30P Chart for S4X Options for S4X
Jan 15 1042'6 1042'6 1039'4 1039'4 7'2 1039'6s 01:30P Chart for S5F Options for S5F
Mar 15 1044'4 6'4 1047'0s 01:30P Chart for S5H Options for S5H
May 15 1052'4 1052'4 1052'4 1052'4 6'4 1052'6s 01:30P Chart for S5K Options for S5K
Jul 15 1048'0 7'2 1057'4s 01:30P Chart for S5N Options for S5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1090'2 1108'0 1085'0 1097'4 7'6 1097'2s 04:56P Chart for @S4U Options for @S4U
Nov 14 1020'6 1038'0 1020'2 1032'2 7'6 1032'0s 06:23P Chart for @S4X Options for @S4X
Jan 15 1028'6 1045'4 1028'4 1040'2 7'2 1039'6s 03:18P Chart for @S5F Options for @S5F
Mar 15 1037'0 1052'6 1037'0 1047'6 6'4 1047'0s 04:58P Chart for @S5H Options for @S5H
May 15 1044'4 1057'6 1042'6 1053'6 6'4 1052'6s 05:48P Chart for @S5K Options for @S5K
Jul 15 1048'0 1062'6 1048'0 1058'2 7'2 1057'4s 04:58P Chart for @S5N Options for @S5N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 14 620'2 620'2 616'0 617'6 3'6 618'6s 06:01P Chart for @MW4U Options for @MW4U
Dec 14 628'0 628'6 617'4 622'0 -7'0 622'6s 06:27P Chart for @MW4Z Options for @MW4Z
Mar 15 641'0 643'4 630'2 635'6 -7'4 635'4s 04:58P Chart for @MW5H Options for @MW5H
May 15 641'6 646'0 640'0 644'6 -7'4 645'2s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 655'2 655'2 646'4 652'0 -7'4 652'4s 03:54P Chart for @MW5N Options for @MW5N
Sep 15 657'0 658'0 653'2 657'4 -7'6 659'2s 01:31P Chart for @MW5U Options for @MW5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 550'2 553'0 538'6 542'4 -6'6 543'4s 02:30P Chart for @W4U Options for @W4U
Dec 14 562'6 566'0 550'6 555'0 -8'4 555'0s 06:23P Chart for @W4Z Options for @W4Z
Mar 15 581'0 584'0 569'4 573'6 -9'0 573'4s 04:56P Chart for @W5H Options for @W5H
May 15 589'4 593'6 580'0 584'2 -8'2 584'0s 05:22P Chart for @W5K Options for @W5K
Jul 15 597'0 601'0 587'6 590'4 -8'2 591'0s 06:26P Chart for @W5N Options for @W5N
Sep 15 609'6 610'4 598'4 600'0 -7'2 600'6s 01:30P Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 151.800 153.800 151.800 152.400 1.000 152.425s 01:13P Chart for LC4V Options for LC4V
Dec 14 154.325 156.200 154.300 155.550 1.575 155.525s 01:13P Chart for LC4Z Options for LC4Z
Feb 15 156.300 156.600 155.900 156.100 1.450 156.050s 01:13P Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 218.650 1.600 220.250s 01:13P Chart for FC4U Options for FC4U
Oct 14 218.850 218.850 218.825 218.825 2.100 218.825s 01:13P Chart for FC4V Options for FC4V
Nov 14 218.025 218.025 218.025 218.025 2.650 218.025s 01:13P Chart for FC4X Options for FC4X
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17088.00 17100.00 17004.00 17054.00 - 32.00 17053.00s 03:16P Chart for DJ4U Options for DJ4U
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Sep 14 150.3600 150.3600 149.7900 149.9100 - 0.3400 149.8600s 11:05A Chart for CO4U Options for CO4U
Dec 14 148.3800 148.3800 147.7400 147.7400 - 0.3800 147.8000s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 148.4600 - 0.1400 148.4600s 11:05A Chart for CO5H Options for CO5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 02:43
9/2/2004 Beans Hold Strength Tuesday
 03:33
9/2/2014 Cool Prospect in10-Day Period Tuesday
 01:27
9/2/2014 Grains Mixed Tuesday
 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
C4U 355'0 -3'2
S4U 1086'0 7'6
W4U 551'0 -6'6
O4U 350'0 7'6
Stocks
MSFT 45.0900 -0.3400
WMT 75.7500 0.2500
XOM 98.490000 -0.970000
TWX 77.3200 0.2900



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  355'0
Change:  -3'2
Bid: 
Ask: 
Today's High:  359'6
Today's Low:  355'0
Volume:  30,831
Open:  359'6
Settle:  355'6s
Prev:  359'0
Contract High: 
Contract Low: 
Updated:  Sep-02-2014
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.

New Crop Wheat
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.



OLD CROP
Delayed Pricing Program
CORN - Free Delayed Pricing on all new deliveries after 6/9/2014 - Expires Aug. 31  
SOYBEANS - Free Delayed Pricing on all new deliveries after 1/1/2014  - Expires Aug. 31
*Unpriced grain Sept 1st in Free DP program will be put on N/C delayed pricing program @ 5 cents per month*


NEW CROP
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: 72oF Feels Like: 76oF
Humid: 57% Dew Pt: 56oF
Barom: 29.83 Wind Dir: SW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:46 Sunset: 8:00
As reported at Elboe Lake Muni, MN at 6:00 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
 New Crop 2014  @C4Z
-1'0
363'6s Chart @C4Z
-1'0
363'6s Chart
 11/30/14  @C4Z
-1'0
363'6s Chart @C4Z
-1'0
363'6s Chart
 12/31/14  @C4Z
-1'0
363'6s Chart @C4Z
-1'0
363'6s Chart
 1/31/15  @C5H
-1'2
376'4s Chart @C5H
-1'2
376'4s Chart
 2/28/15  @C5H
-1'2
376'4s Chart @C5H
-1'2
376'4s Chart
 3/31/15  @C5H
-1'2
376'4s Chart @C5H
-1'2
376'4s Chart
 4/30/15  @C5K
-1'2
384'6s Chart @C5K
-1'2
384'6s Chart
 5/31/15  @C5K
-1'2
384'6s Chart @C5K
-1'2
384'6s Chart
 6/30/15  @C5N
-1'2
391'4s Chart @C5N
-1'2
391'4s Chart
 New Crop 2015  @C5Z
-0'2
405'6s Chart @C5Z
-0'2
405'6s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 New Crop 2014  @S4X
7'6
1032'0s Chart @S4X
7'6
1032'0s Chart
 10/31/14  @S4X
7'6
1032'0s Chart @S4X
7'6
1032'0s Chart
 11/30/14  @S4X
7'6
1032'0s Chart @S4X
7'6
1032'0s Chart
 12/31/14  @S5F
7'2
1039'6s Chart @S5F
7'2
1039'6s Chart
 1/31/15  @S5F
7'2
1039'6s Chart @S5F
7'2
1039'6s Chart
 New Crop 2015  @S5X
5'0
1041'6s Chart @S5X
5'0
1041'6s 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
-7'0
622'6s Chart @MW4Z
-7'0
622'6s Chart
 12/31/14  @MW4Z
-7'0
622'6s Chart @MW4Z
-7'0
622'6s Chart
 New Crop 2015  @MW5U
-7'6
659'2s Chart @MW5U
-7'6
659'2s 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
9/2
Wed
9/3
Thu
9/4
Fri
9/5
Sat
9/6
Weather
Condition
Clear Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy
Weather Clear Thunder Storms Thunder Storms Partly Cloudy Partly Cloudy
Temp
L/H (°F)
49/76 55/79 55/73 47/65 45/69
Feels
Like

L/H (°F)
61/72 55/82 55/73 44/65 42/69
Dew Point
(°F)
56 62 59 48 49
Humidity
(%)
64 81 76 67 68
Wind
Speed

(mph)
10 9 13 7 5
Precip
(%)
- 67 68 - -
Precip
Amt
(in.)
None Rain
0.24
Rain
0.03
None None
Evap
(in./day)
0.15 0.1 0.11 0.1 0.09
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