Quote Ticker
  • CORN (Sep 14) 361'0 0'2 7/30/14   1:30 PM CST
  • CORN (Dec 14) 371'0 0'4 7/30/14   1:30 PM CST
  • CORN (Mar 15) 384'0 0'4 7/30/14   1:30 PM CST
  • CORN (May 15) 392'4 0'2 7/30/14   1:30 PM CST
  • CORN (Jul 15) 399'6 0'2 7/30/14   1:30 PM CST
  • CORN (Sep 15) 407'0 0'0 7/30/14   1:30 PM CST
  • CORN (Sep 14) 361'6 0'2 7/30/14   1:30 PM CST
  • CORN (Dec 14) 371'6 0'4 7/30/14   1:30 PM CST
  • CORN (Mar 15) 383'4 0'4 7/30/14   1:30 PM CST
  • CORN (May 15) 391'4 0'2 7/30/14   1:30 PM CST
  • CORN (Jul 15) 399'4 0'2 7/30/14   1:30 PM CST
  • CORN (Sep 15) 406'6 0'0 7/30/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1220'4 -6'0 7/30/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1111'0 -19'2 7/30/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1081'4 -13'6 7/30/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1090'2 -13'2 7/30/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1078'0 -12'4 7/30/14   1:30 PM CST
  • SOYBEANS (May 15) 1111'4 -11'4 7/30/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1222'2 -6'0 7/30/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1103'0 -19'2 7/30/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1082'2 -13'6 7/30/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1090'2 -13'2 7/30/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1096'6 -12'4 7/30/14   1:30 PM CST
  • SOYBEANS (May 15) 1103'4 -11'4 7/30/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Sep 14) 613'0 2'2 7/30/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 622'4 2'2 7/30/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 637'0 2'2 7/30/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 644'0 2'0 7/30/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 651'0 2'4 7/30/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 661'6 2'2 7/30/14   1:31 PM CST
  • WHEAT (Sep 14) 527'6 7'2 7/30/14   1:30 PM CST
  • WHEAT (Dec 14) 550'0 5'6 7/30/14   1:30 PM CST
  • WHEAT (Mar 15) 573'0 4'4 7/30/14   1:30 PM CST
  • WHEAT (May 15) 586'6 3'2 7/30/14   1:30 PM CST
  • WHEAT (Jul 15) 598'6 3'4 7/30/14   1:30 PM CST
  • WHEAT (Sep 15) 610'0 3'0 7/30/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 159.850 1.075 7/30/14   1:09 PM CST
  • LIVE CATTLE (Oct 14) 159.925 0.850 7/30/14   1:09 PM CST
  • LIVE CATTLE (Dec 14) 159.925 0.775 7/30/14   1:09 PM CST
  • FEEDER CATTLE (Aug 14) 223.025 1.600 7/30/14   1:09 PM CST
  • FEEDER CATTLE (Sep 14) 224.200 1.750 7/30/14   1:09 PM CST
  • FEEDER CATTLE (Oct 14) 224.025 1.900 7/30/14   1:09 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 16814.00 - 24.00 7/30/14   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Sep 14) 149.3200 - 0.3200 7/30/14   10:04 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 149.3300 - 0.3200 7/30/14   10:04 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 149.3300 - 0.3200 7/30/14   10:04 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'0 364'0 359'0 361'0 0'2 361'6s 01:30P Chart for C4U Options for C4U
Dec 14 368'6 372'4 367'2 371'0 0'4 371'4s 01:30P Chart for C4Z Options for C4Z
Mar 15 383'4 384'0 381'6 384'0 0'4 383'4s 01:30P Chart for C5H Options for C5H
May 15 389'6 392'4 389'6 392'4 0'2 391'4s 01:30P Chart for C5K Options for C5K
Jul 15 397'4 399'6 397'4 399'6 0'2 399'2s 01:30P Chart for C5N Options for C5N
Sep 15 404'6 407'0 404'6 407'0 0'0 406'4s 01:30P Chart for C5U Options for C5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'0 364'2 357'6 361'6 0'2 361'6s 05:35P Chart for @C4U Options for @C4U
Dec 14 370'6 374'0 367'0 371'6 0'4 371'4s 05:02P Chart for @C4Z Options for @C4Z
Mar 15 382'6 385'4 379'0 383'4 0'4 383'4s 04:45P Chart for @C5H Options for @C5H
May 15 391'0 393'6 387'6 391'4 0'2 391'4s 03:59P Chart for @C5K Options for @C5K
Jul 15 398'2 401'2 395'0 399'4 0'2 399'2s 04:49P Chart for @C5N Options for @C5N
Sep 15 405'4 407'6 402'6 406'6 0'0 406'4s 04:55P Chart for @C5U Options for @C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1220'0 1230'0 1217'0 1220'4 -6'0 1220'4s 01:30P Chart for S4Q Options for S4Q
Sep 14 1111'0 1112'0 1102'0 1111'0 -19'2 1102'2s 01:30P Chart for S4U Options for S4U
Nov 14 1083'6 1091'4 1076'6 1081'4 -13'6 1081'2s 01:31P Chart for S4X Options for S4X
Jan 15 1090'2 -13'2 1089'0s 01:30P Chart for S5F Options for S5F
Mar 15 1078'0 -12'4 1095'6s 01:30P Chart for S5H Options for S5H
May 15 1111'4 -11'4 1102'4s 01:30P Chart for S5K Options for S5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1226'4 1235'6 1215'0 1222'2 -6'0 1220'4s 05:22P Chart for @S4Q Options for @S4Q
Sep 14 1120'6 1123'4 1100'0 1103'0 -19'2 1102'2s 02:53P Chart for @S4U Options for @S4U
Nov 14 1094'0 1098'2 1076'4 1082'2 -13'6 1081'2s 06:00P Chart for @S4X Options for @S4X
Jan 15 1101'4 1105'4 1084'2 1090'2 -13'2 1089'0s 04:58P Chart for @S5F Options for @S5F
Mar 15 1105'6 1111'6 1091'0 1096'6 -12'4 1095'6s 04:58P Chart for @S5H Options for @S5H
May 15 1111'0 1117'6 1096'6 1103'4 -11'4 1102'4s 04:47P Chart for @S5K Options for @S5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 14 610'0 617'6 609'6 613'0 2'2 612'6s 05:59P Chart for @MW4U Options for @MW4U
Dec 14 621'0 628'0 620'6 622'4 2'2 623'0s 05:33P Chart for @MW4Z Options for @MW4Z
Mar 15 634'2 638'4 634'0 637'0 2'2 636'2s 01:31P Chart for @MW5H Options for @MW5H
May 15 645'2 645'6 642'0 644'0 2'0 644'2s 04:49P Chart for @MW5K Options for @MW5K
Jul 15 649'4 651'6 649'4 651'0 2'4 652'0s 04:49P Chart for @MW5N Options for @MW5N
Sep 15 660'0 661'6 658'0 661'6 2'2 659'4s 01:31P Chart for @MW5U Options for @MW5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 521'2 529'0 519'6 527'6 7'2 527'2s 06:02P Chart for @W4U Options for @W4U
Dec 14 545'0 552'2 542'6 550'0 5'6 549'4s 04:52P Chart for @W4Z Options for @W4Z
Mar 15 568'4 576'0 566'4 573'0 4'4 572'6s 03:13P Chart for @W5H Options for @W5H
May 15 584'4 590'0 582'0 586'6 3'2 586'6s 01:30P Chart for @W5K Options for @W5K
Jul 15 594'0 601'0 593'2 598'6 3'4 597'4s 04:58P Chart for @W5N Options for @W5N
Sep 15 610'0 610'0 610'0 610'0 3'0 609'4s 01:30P Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 159.750 160.050 159.450 159.850 1.075 159.850s 01:09P Chart for LC4Q Options for LC4Q
Oct 14 159.800 160.150 159.500 159.925 0.850 159.925s 01:09P Chart for LC4V Options for LC4V
Dec 14 159.700 160.000 159.500 159.925 0.775 159.925s 01:09P Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 223.050 223.050 223.025 223.025 1.600 223.025s 01:09P Chart for FC4Q Options for FC4Q
Sep 14 224.225 224.225 224.200 224.200 1.750 224.200s 01:09P Chart for FC4U Options for FC4U
Oct 14 224.050 224.050 224.025 224.025 1.900 224.025s 01:09P Chart for FC4V Options for FC4V
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 16925.00 16925.00 16754.00 16814.00 - 24.00 16821.00s 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 14 149.5500 149.6700 149.3200 149.3200 - 0.3200 149.3300s 11:05A Chart for CO4U Options for CO4U
Dec 14 149.3300 - 0.3200 149.3300s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 149.3300 - 0.3200 149.3300s 11:05A Chart for CO5H Options for CO5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:02
7/29/2014 Grains Slide Lower
 03:02
7/30/2014 Possible 10-day Rains Wednesday
 01:29
7/29/2014 
 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 361'0 0'2
S4Q 1220'4 -6'0
W4U 527'2 7'2
O4U 353'0 -3'0
Stocks
MSFT 43.5785 -0.3065
WMT 74.7800 -0.6600
XOM 103.250000 - 0.300000
TWX 84.4900 0.6400



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  361'0
Change:  0'2
Bid: 
Ask: 
Today's High:  364'0
Today's Low:  359'0
Volume:  76,338
Open:  359'0
Settle:  361'6s
Prev:  361'4
Contract High: 
Contract Low: 
Updated:  Jul-30-2014
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.


FREE Soybean and Corn

Delayed Pricing Program

CORN - Free Delayed Pricing on all new deliveries after 6/9/2014

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: 76oF Feels Like: 78oF
Humid: 50% Dew Pt: 56oF
Barom: 30.1 Wind Dir: NNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:04 Sunset: 8:56
As reported at Elboe Lake Muni, MN at 5:00 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
 7/31/14  @C4U
0'2
361'6s Chart @C4U
0'2
361'6s Chart
 8/31/14  @C4U
0'2
361'6s Chart @C4U
0'2
361'6s Chart
 9/30/14  @C4U
0'2
361'6s Chart @C4U
0'2
361'6s Chart
 New Crop 2014  @C4Z
0'4
371'4s Chart @C4Z
0'4
371'4s Chart
 11/30/14  @C4Z
0'4
371'4s Chart @C4Z
0'4
371'4s Chart
 12/31/14  @C4Z
0'4
371'4s Chart @C4Z
0'4
371'4s Chart
 1/31/15  @C5H
0'4
383'4s Chart @C5H
0'4
383'4s Chart
 2/28/15  @C5H
0'4
383'4s Chart @C5H
0'4
383'4s Chart
 3/31/15  @C5H
0'4
383'4s Chart @C5H
0'4
383'4s Chart
 New Crop 2015  @C5Z
0'4
414'0s Chart @C5Z
0'4
414'0s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 7/31/14  @S4X
-13'6
1081'2s Chart @S4X
-13'6
1081'2s Chart
 New Crop 2014  @S4X
-13'6
1081'2s Chart @S4X
-13'6
1081'2s Chart
 1/31/15  @S5F
-13'2
1089'0s Chart @S5F
-13'2
1089'0s Chart
 New Crop 2015  @S5X
-9'0
1078'2s Chart @S5X
-9'0
1078'2s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 7/31/14  @MW4U
2'2
612'6s Chart @MW4U
2'2
612'6s Chart
 New Crop 2014  @MW4U
2'2
612'6s Chart @MW4U
2'2
612'6s 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 Wed
7/30
Thu
7/31
Fri
8/1
Sat
8/2
Sun
8/3
Weather
Condition
Clear Clear Clear Clear Thunder Storms
Weather Clear Clear Clear Clear Thunder Storms
Temp
L/H (°F)
55/76 58/82 59/82 58/84 62/83
Feels
Like

L/H (°F)
55/76 58/82 59/82 58/84 62/84
Dew Point
(°F)
58 58 59 59 61
Humidity
(%)
55 55 55 57 60
Wind
Speed

(mph)
3 3 2 3 4
Precip
(%)
- - - - 53
Precip
Amt
(in.)
None None None None Rain
0.10
Evap
(in./day)
0.12 0.12 0.11 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