Quote Ticker
  • CORN (Mar 15) 382'0 3'2 3/3/15   1:30 PM CST
  • CORN (May 15) 390'6 3'0 3/3/15   1:30 PM CST
  • CORN (Jul 15) 398'6 3'0 3/3/15   1:30 PM CST
  • CORN (Sep 15) 399'6 3'2 3/3/15   1:30 PM CST
  • CORN (Dec 15) 416'0 3'2 3/3/15   1:30 PM CST
  • CORN (Mar 16) 425'0 3'2 3/3/15   1:30 PM CST
  • CORN (Mar 15) 381'4 3'2 3/3/15   1:30 PM CST
  • CORN (May 15) 390'4 3'0 3/3/15   1:30 PM CST
  • CORN (Jul 15) 398'4 3'0 3/3/15   1:30 PM CST
  • CORN (Sep 15) 406'0 3'2 3/3/15   1:30 PM CST
  • CORN (Dec 15) 416'0 3'2 3/3/15   1:30 PM CST
  • CORN (Mar 16) 424'6 3'2 3/3/15   1:30 PM CST
  • SOYBEANS (Mar 15) 1011'0 -2'4 3/3/15   1:30 PM CST
  • SOYBEANS (May 15) 1012'4 -1'4 3/3/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1016'0 -0'4 3/3/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1027'2 0'0 3/3/15   1:30 PM CST
  • SOYBEANS (Sep 15) 995'0 1'0 3/3/15   1:30 PM CST
  • SOYBEANS (Nov 15) 979'6 2'4 3/3/15   1:30 PM CST
  • SOYBEANS (Mar 15) 1009'0 -2'4 3/3/15   1:30 PM CST
  • SOYBEANS (May 15) 1013'0 -1'4 3/3/15   1:30 PM CST
  • SOYBEANS (Jul 15) 1018'0 -0'4 3/3/15   1:30 PM CST
  • SOYBEANS (Aug 15) 1015'6 0'0 3/3/15   1:30 PM CST
  • SOYBEANS (Sep 15) 999'2 1'0 3/3/15   1:30 PM CST
  • SOYBEANS (Nov 15) 989'0 2'4 3/3/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 555'0 15'0 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 571'0 15'4 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 576'6 14'6 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 583'0 14'6 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 593'2 14'2 3/3/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 605'0 14'4 3/3/15   1:31 PM CST
  • WHEAT (Mar 15) 507'6 0'6 3/3/15   1:30 PM CST
  • WHEAT (May 15) 504'2 6'0 3/3/15   1:30 PM CST
  • WHEAT (Jul 15) 508'0 5'6 3/3/15   1:30 PM CST
  • WHEAT (Sep 15) 516'4 6'0 3/3/15   1:30 PM CST
  • WHEAT (Dec 15) 531'2 6'0 3/3/15   1:30 PM CST
  • WHEAT (Mar 16) 542'0 6'0 3/3/15   1:30 PM CST
  • LIVE CATTLE (Apr 15) 151.000 - 2.400 3/3/15   1:22 PM CST
  • LIVE CATTLE (Jun 15) 143.700 - 2.125 3/3/15   1:22 PM CST
  • LIVE CATTLE (Aug 15) 142.200 - 1.600 3/3/15   1:22 PM CST
  • FEEDER CATTLE (Mar 15) 202.800 - 1.375 3/3/15   1:22 PM CST
  • FEEDER CATTLE (Apr 15) 199.800 - 2.250 3/3/15   1:22 PM CST
  • FEEDER CATTLE (May 15) 198.275 - 2.250 3/3/15   1:22 PM CST
  • DJ INDUSTRIAL AVERAGE (Mar 15) 18184.00 - 62.00 3/3/15   3:17 PM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 168.8800 0.3500 3/3/15   10:09 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 165.7800 0.3400 3/3/15   10:09 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 15) 165.8100 0.3400 3/3/15   10:09 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 382'4 382'4 382'0 382'0 3'2 382'0s 01:30P Chart for C5H Options for C5H
May 15 389'4 391'6 385'0 390'6 3'0 391'0s 01:30P Chart for C5K Options for C5K
Jul 15 397'6 399'6 397'6 398'6 3'0 399'2s 01:30P Chart for C5N Options for C5N
Sep 15 399'6 3'2 406'6s 01:30P Chart for C5U Options for C5U
Dec 15 416'4 416'4 416'0 416'0 3'2 416'4s 01:30P Chart for C5Z Options for C5Z
Mar 16 425'0 425'0 425'0 425'0 3'2 425'4s 01:30P Chart for C6H Options for C6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 382'6 375'6 381'4 3'2 382'0s 03:03P Chart for @C5H Options for @C5H
May 15 388'4 391'6 384'4 390'4 3'0 391'0s 03:46P Chart for @C5K Options for @C5K
Jul 15 396'4 399'6 393'0 398'4 3'0 399'2s 03:58P Chart for @C5N Options for @C5N
Sep 15 404'2 407'2 400'2 406'0 3'2 406'6s 03:08P Chart for @C5U Options for @C5U
Dec 15 414'2 417'0 410'2 416'0 3'2 416'4s 03:31P Chart for @C5Z Options for @C5Z
Mar 16 422'4 425'6 419'2 424'6 3'2 425'4s 03:24P Chart for @C6H Options for @C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1011'0 -2'4 1008'6s 01:30P Chart for S5H Options for S5H
May 15 1010'0 1013'0 1002'4 1012'4 -1'4 1012'2s 01:30P Chart for S5K Options for S5K
Jul 15 1016'0 1016'0 1016'0 1016'0 -0'4 1017'2s 01:30P Chart for S5N Options for S5N
Aug 15 1027'2 0'0 1015'2s 01:30P Chart for S5Q Options for S5Q
Sep 15 995'0 1'0 999'2s 01:30P Chart for S5U Options for S5U
Nov 15 979'6 984'0 979'6 979'6 2'4 987'6s 01:30P Chart for S5X Options for S5X
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1011'6 1015'0 998'4 1009'0 -2'4 1008'6s 01:30P Chart for @S5H Options for @S5H
May 15 1014'0 1018'0 1002'0 1013'0 -1'4 1012'2s 03:31P Chart for @S5K Options for @S5K
Jul 15 1018'0 1022'4 1007'2 1018'0 -0'4 1017'2s 03:43P Chart for @S5N Options for @S5N
Aug 15 1016'2 1019'6 1005'2 1015'6 0'0 1015'2s 02:38P Chart for @S5Q Options for @S5Q
Sep 15 1000'0 1002'0 990'0 999'2 1'0 999'2s 01:30P Chart for @S5U Options for @S5U
Nov 15 985'4 990'0 978'0 989'0 2'4 987'6s 03:47P Chart for @S5X Options for @S5X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 15 555'0 15'0 561'2s 01:31P Chart for @MW5H Options for @MW5H
May 15 555'2 571'4 555'0 571'0 15'4 570'6s 03:57P Chart for @MW5K Options for @MW5K
Jul 15 562'0 577'0 561'4 576'6 14'6 576'2s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 568'6 584'0 568'2 583'0 14'6 583'0s 03:47P Chart for @MW5U Options for @MW5U
Dec 15 579'2 593'2 578'2 593'2 14'2 592'6s 01:31P Chart for @MW5Z Options for @MW5Z
Mar 16 595'0 605'0 590'2 605'0 14'4 605'0s 01:31P Chart for @MW6H Options for @MW6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'4 509'4 500'4 507'6 0'6 508'6s 03:16P Chart for @W5H Options for @W5H
May 15 501'6 507'0 493'0 504'2 6'0 506'0s 03:49P Chart for @W5K Options for @W5K
Jul 15 505'6 510'4 496'6 508'0 5'6 509'6s 03:40P Chart for @W5N Options for @W5N
Sep 15 513'4 519'0 504'6 516'4 6'0 518'2s 03:39P Chart for @W5U Options for @W5U
Dec 15 527'2 533'2 519'6 531'2 6'0 532'4s 03:40P Chart for @W5Z Options for @W5Z
Mar 16 538'6 542'0 530'4 542'0 6'0 543'2s 03:40P Chart for @W6H Options for @W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 152.600 152.725 150.950 151.000 - 2.400 151.050s 01:22P Chart for LC5J Options for LC5J
Jun 15 145.200 145.250 143.550 143.700 - 2.125 143.675s 01:22P Chart for LC5M Options for LC5M
Aug 15 142.900 142.900 142.000 142.200 - 1.600 142.075s 01:22P Chart for LC5Q Options for LC5Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 203.250 203.250 202.800 202.800 - 1.375 202.725s 01:22P Chart for FC5H Options for FC5H
Apr 15 200.950 200.950 199.800 199.800 - 2.250 199.875s 01:22P Chart for FC5J Options for FC5J
May 15 198.300 198.300 198.275 198.275 - 2.250 198.275s 01:22P Chart for FC5K Options for FC5K
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 18215.00 18240.00 18130.00 18184.00 - 62.00 18186.00s 03:17P Chart for DJ5H Options for DJ5H
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 15 168.4500 168.9500 168.3300 168.8800 0.3500 168.8400s 11:05A Chart for CO5H Options for CO5H
Jun 15 165.8500 165.9000 165.1600 165.7800 0.3400 165.8100s 11:05A Chart for CO5M Options for CO5M
Sep 15 165.8100 0.3400 165.8100s 11:05A Chart for CO5U Options for CO5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:34
3/3/2015 Corn and Wheat Higher Tuesday
 05:05
2/20/2015 Argentina Update
 01:30
3/3/2015 Grains Slide Tuesday
 03:02
3/3/2015 Wide Pattern Variety Tuesday

My Market Watch
Click Here to Customize
Commodities
C5H 382'0 3'2
S5H 1011'0 -2'4
W5H 506'2 0'6
O5H 274'0 3'0
Stocks
MSFT 43.2800 -0.6000
WMT 83.3700 -0.5900
XOM 87.620000 -0.420000
TWX 83.160000 0.390000



Intraday Commodities
@CH5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5H)
Exchange:  CBOT
Last Trade:  382'0
Change:  3'2
Bid: 
Ask: 
Today's High:  382'4
Today's Low:  382'0
Volume:  16,974
Open:  382'4
Settle:  382'0s
Prev:  378'6
Contract High: 
Contract Low: 
Updated:  Mar-03-2015
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
 3/31/15  @C5K
3'0
391'0s Chart @C5K
3'0
391'0s Chart
 4/30/15  @C5K
3'0
391'0s Chart @C5K
3'0
391'0s Chart
 5/31/15  @C5K
3'0
391'0s Chart @C5K
3'0
391'0s Chart
 6/30/15  @C5N
3'0
399'2s Chart @C5N
3'0
399'2s Chart
 7/31/15  @C5N
3'0
399'2s Chart @C5N
3'0
399'2s Chart
 New Crop 2015  @C5Z
3'2
416'4s Chart @C5Z
3'2
416'4s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 3/31/15  @S5K
-1'4
1012'2s Chart @S5K
-1'4
1012'2s Chart
 4/30/15  @S5K
-1'4
1012'2s Chart @S5K
-1'4
1012'2s Chart
 5/31/15  @S5K
-1'4
1012'2s Chart @S5K
-1'4
1012'2s Chart
 New Crop 2015  @S5X
2'4
987'6s Chart @S5X
2'4
987'6s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 3/31/15  @MW5K
15'4
570'6s Chart @MW5K
15'4
570'6s Chart
 4/30/15  @MW5K
15'4
570'6s Chart @MW5K
15'4
570'6s Chart
 5/31/15  @MW5K
15'4
570'6s Chart @MW5K
15'4
570'6s Chart
 New Crop 2015  @MW5U
14'6
583'0s Chart @MW5U
14'6
583'0s 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: 11oF Feels Like: -10oF
Humid: 72% Dew Pt: 4oF
Barom: 29.89 Wind Dir: NW
Cond: N/A Wind Spd: 29 mph
Sunrise: 6:59 Sunset: 6:12
As reported at Elboe Lake Muni, MN at 4:00 PM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Tue
3/3
Wed
3/4
Thu
3/5
Fri
3/6
Sat
3/7
Weather
Condition
Snow Showers Partly Cloudy Clear Mostly Cloudy Partly Cloudy
Weather Snow Showers Partly Cloudy Clear Mostly Cloudy Partly Cloudy
Temp
L/H (°F)
2/24 -5/5 -10/18 15/31 18/30
Feels
Like

L/H (°F)
-14/-7 -19/-14 -23/6 5/23 6/21
Dew Point
(°F)
5 -6 -1 21 22
Humidity
(%)
89 70 74 95 92
Wind
Speed

(mph)
17 13 11 9 10
Precip
(%)
44 - - - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
None None None None
Evap
(in./day)
0.01 0.02 0.02 0.01 0.02
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