Quote Ticker
  • CORN (May 15) 393'2 2'2 3/30/15   8:54 AM CST
  • CORN (Jul 15) 401'2 2'2 3/30/15   8:56 AM CST
  • CORN (Sep 15) 406'2 -0'2 3/27/15   1:30 PM CST
  • CORN (Dec 15) 414'6 0'0 3/30/15   8:33 AM CST
  • CORN (Mar 16) 425'6 0'0 3/27/15   1:30 PM CST
  • CORN (May 16) 428'4 0'0 3/27/15   1:30 PM CST
  • CORN (May 15) 392'6 1'6 3/30/15   8:58 AM CST
  • CORN (Jul 15) 401'2 2'2 3/30/15   8:57 AM CST
  • CORN (Sep 15) 408'6 2'2 3/30/15   8:57 AM CST
  • CORN (Dec 15) 417'2 2'4 3/30/15   8:57 AM CST
  • CORN (Mar 16) 426'0 2'2 3/30/15   8:56 AM CST
  • CORN (May 16) 431'6 1'4 3/30/15   8:54 AM CST
  • SOYBEANS (May 15) 972'4 5'2 3/30/15   8:43 AM CST
  • SOYBEANS (Jul 15) 977'4 5'2 3/30/15   8:36 AM CST
  • SOYBEANS (Aug 15) 1027'2 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Sep 15) 965'0 -6'0 3/27/15   1:30 PM CST
  • SOYBEANS (Nov 15) 948'0 -6'4 3/27/15   1:30 PM CST
  • SOYBEANS (Jan 16) 960'6 -6'6 3/27/15   1:30 PM CST
  • SOYBEANS (May 15) 976'0 8'6 3/30/15   8:57 AM CST
  • SOYBEANS (Jul 15) 980'2 8'0 3/30/15   8:57 AM CST
  • SOYBEANS (Aug 15) 978'2 7'0 3/30/15   8:54 AM CST
  • SOYBEANS (Sep 15) 962'0 5'2 3/30/15   8:44 AM CST
  • SOYBEANS (Nov 15) 954'6 6'0 3/30/15   8:57 AM CST
  • SOYBEANS (Jan 16) 959'4 6'0 3/30/15   8:56 AM CST
  • HARD RED SPRING WHEAT (May 15) 590'0 15'0 3/30/15   8:57 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 595'2 15'0 3/30/15   8:57 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 602'2 15'0 3/30/15   8:56 AM CST
  • HARD RED SPRING WHEAT (Dec 15) 612'0 14'6 3/30/15   8:56 AM CST
  • HARD RED SPRING WHEAT (Mar 16) 619'0 10'0 3/30/15   8:46 AM CST
  • HARD RED SPRING WHEAT (May 16) 624'0 8'2 3/30/15   8:31 AM CST
  • WHEAT (May 15) 523'4 15'6 3/30/15   8:57 AM CST
  • WHEAT (Jul 15) 526'6 14'6 3/30/15   8:56 AM CST
  • WHEAT (Sep 15) 535'2 14'2 3/30/15   8:57 AM CST
  • WHEAT (Dec 15) 548'4 13'4 3/30/15   8:57 AM CST
  • WHEAT (Mar 16) 561'2 13'0 3/30/15   8:55 AM CST
  • WHEAT (May 16) 564'6 8'2 3/30/15   8:49 AM CST
  • LIVE CATTLE (Apr 15) 162.700 0.950 3/27/15   1:15 PM CST
  • LIVE CATTLE (Jun 15) 152.950 0.975 3/27/15   1:15 PM CST
  • LIVE CATTLE (Aug 15) 149.900 0.900 3/27/15   1:15 PM CST
  • FEEDER CATTLE (Apr 15) 219.400 2.050 3/27/15   1:15 PM CST
  • FEEDER CATTLE (May 15) 218.025 2.350 3/27/15   1:15 PM CST
  • FEEDER CATTLE (Aug 15) 219.175 2.025 3/27/15   1:15 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 17850.00 224.00 3/30/15   8:39 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 166.1000 0.1800 3/30/15   8:30 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 15)     CST
  • EUREX SWISS GOV BOND CONF (Dec 15) 165.9200 - 0.5400 3/27/15   10:13 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'2 393'4 391'2 393'2 2'2 391'0 08:54A Chart for C5K Options for C5K
Jul 15 399'2 401'4 399'2 401'2 2'2 399'0 08:56A Chart for C5N Options for C5N
Sep 15 406'2 -0'2 406'4s 03/27 Chart for C5U Options for C5U
Dec 15 415'2 415'2 414'6 414'6 0'0 414'6 08:33A Chart for C5Z Options for C5Z
Mar 16 425'6 0'0 423'6s 03/27 Chart for C6H Options for C6H
May 16 428'4 0'0 430'2s 03/27 Chart for C6K Options for C6K
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'4 393'6 390'0 392'6 1'6 391'0 08:58A Chart for @C5K Options for @C5K
Jul 15 399'0 401'6 398'0 401'2 2'2 399'0 08:57A Chart for @C5N Options for @C5N
Sep 15 406'4 409'2 405'4 408'6 2'2 406'4 08:57A Chart for @C5U Options for @C5U
Dec 15 415'0 417'4 414'0 417'2 2'4 414'6 08:57A Chart for @C5Z Options for @C5Z
Mar 16 424'0 426'0 422'6 426'0 2'2 423'6 08:57A Chart for @C6H Options for @C6H
May 16 430'2 431'6 429'2 431'6 1'4 430'2 08:57A Chart for @C6K Options for @C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 967'0 975'0 967'0 972'4 5'2 967'2 08:51A Chart for S5K Options for S5K
Jul 15 972'0 978'0 972'0 977'4 5'2 972'2 08:51A Chart for S5N Options for S5N
Aug 15 1027'2 -6'4 971'2s 03/27 Chart for S5Q Options for S5Q
Sep 15 965'0 -6'0 956'6s 03/27 Chart for S5U Options for S5U
Nov 15 948'0 948'0 948'0 948'0 -6'4 948'6s 03/27 Chart for S5X Options for S5X
Jan 16 960'6 -6'6 953'4s 03/27 Chart for S6F Options for S6F
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 976'6 966'0 976'0 8'6 967'2 08:57A Chart for @S5K Options for @S5K
Jul 15 972'0 981'0 971'0 980'2 8'0 972'2 08:57A Chart for @S5N Options for @S5N
Aug 15 971'0 979'6 970'2 978'2 7'0 971'2 08:57A Chart for @S5Q Options for @S5Q
Sep 15 955'6 964'6 955'6 962'0 5'2 956'6 08:57A Chart for @S5U Options for @S5U
Nov 15 948'6 955'6 947'2 954'6 6'0 948'6 08:57A Chart for @S5X Options for @S5X
Jan 16 953'0 959'6 952'6 959'4 6'0 953'4 08:57A Chart for @S6F Options for @S6F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 15 577'0 591'0 577'0 590'0 15'0 575'0 08:57A Chart for @MW5K Options for @MW5K
Jul 15 583'2 596'0 582'4 595'2 15'0 580'2 08:57A Chart for @MW5N Options for @MW5N
Sep 15 592'2 602'6 589'6 602'2 15'0 587'2 08:57A Chart for @MW5U Options for @MW5U
Dec 15 600'0 612'0 600'0 612'0 14'6 597'2 08:57A Chart for @MW5Z Options for @MW5Z
Mar 16 617'2 619'0 617'2 619'0 10'0 609'0 08:57A Chart for @MW6H Options for @MW6H
May 16 620'6 624'0 620'6 624'0 8'2 615'6 08:57A Chart for @MW6K Options for @MW6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 513'2 524'2 508'6 523'4 15'6 507'6 08:57A Chart for @W5K Options for @W5K
Jul 15 517'0 527'0 512'6 526'6 14'6 512'0 08:57A Chart for @W5N Options for @W5N
Sep 15 524'6 535'4 522'0 535'2 14'2 521'0 08:57A Chart for @W5U Options for @W5U
Dec 15 539'2 549'2 535'4 548'4 13'4 535'0 08:57A Chart for @W5Z Options for @W5Z
Mar 16 551'0 561'4 551'0 561'2 13'0 548'2 08:57A Chart for @W6H Options for @W6H
May 16 563'4 564'6 563'4 564'6 8'2 556'4 08:57A Chart for @W6K Options for @W6K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.150 162.700 162.000 162.700 0.950 162.625s 03/27 Chart for LC5J Options for LC5J
Jun 15 152.500 153.100 152.475 152.950 0.975 152.975s 03/27 Chart for LC5M Options for LC5M
Aug 15 149.900 149.900 149.900 149.900 0.900 149.950s 03/27 Chart for LC5Q Options for LC5Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 219.375 219.400 219.375 219.400 2.050 219.275s 03/27 Chart for FC5J Options for FC5J
May 15 218.275 218.275 218.000 218.025 2.350 218.125s 03/27 Chart for FC5K Options for FC5K
Aug 15 219.200 219.800 219.000 219.175 2.025 219.225s 03/27 Chart for FC5Q Options for FC5Q
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 17820.00 17895.00 17820.00 17850.00 224.00 17626.00 08:53A Chart for DJ5M Options for DJ5M
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Jun 15 165.8000 166.1000 165.8000 166.1000 0.1800 165.9200 08:51A Chart for CO5M Options for CO5M
Sep 15 165.9200 Chart for CO5U Options for CO5U
Dec 15 165.9200 - 0.5400 165.9200s 03/27 Chart for CO5Z Options for CO5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 05:33
3/20/2015 Changes In Brazil
 03:22
3/27/2015 Wheat Rallies Friday
 04:02
3/23/20015 Ag Confidence Index Results
 01:31
3/27/2015 Wheat Moves Higher Friday
 03:00
3/27/2015 Southern Midwest Snow Friday

My Market Watch
Click Here to Customize
Commodities
C5K 393'2 2'2
S5K 972'4 5'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 41.4400 0.4700
WMT 82.140000 0.790000
XOM 85.270100 1.690100
TWX 86.050000 0.940000



Intraday Commodities
@CK5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5K)
Exchange:  CBOT
Last Trade:  393'2
Change:  2'2
Bid: 
Ask: 
Today's High:  393'4
Today's Low:  391'2
Volume:  136,749
Open:  391'2
Settle:  391'0
Prev:  391'0
Contract High: 
Contract Low: 
Updated:  Mar-30-2015
8:54:00AM
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 
 
Interested in getting bids via e-mail or text message.  Sign up below to make a account.

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

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
2'2
393'2 Chart @C5K
2'2
393'2 Chart
 4/30/15  @C5K
2'2
393'2 Chart @C5K
2'2
393'2 Chart
 5/31/15  @C5K
2'2
393'2 Chart @C5K
2'2
393'2 Chart
 6/30/15  @C5N
2'2
401'2 Chart @C5N
2'2
401'2 Chart
 7/31/15  @C5N
2'2
401'2 Chart @C5N
2'2
401'2 Chart
 New Crop 2015  @C5Z
2'2
417'0 Chart @C5Z
2'2
417'0 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
8'4
975'6 Chart @S5K
8'4
975'6 Chart
 4/30/15  @S5K
8'4
975'6 Chart @S5K
8'4
975'6 Chart
 5/31/15  @S5K
8'4
975'6 Chart @S5K
8'4
975'6 Chart
 New Crop 2015  @S5X
6'0
954'6 Chart @S5X
6'0
954'6 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
15'6
590'6 Chart @MW5K
15'6
590'6 Chart
 4/30/15  @MW5K
15'6
590'6 Chart @MW5K
15'6
590'6 Chart
 5/31/15  @MW5K
15'6
590'6 Chart @MW5K
15'6
590'6 Chart
 New Crop 2015  @MW5U
15'0
602'2 Chart @MW5U
15'0
602'2 Chart

Click to view more Cashbids

Local Radar
Elbow Lake, MN
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 33oF Feels Like: 28oF
Humid: 82% Dew Pt: 28oF
Barom: 29.9 Wind Dir: ESE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:07 Sunset: 7:49
As reported at Elboe Lake Muni, MN at 8:00 AM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Mon
3/30
Tue
3/31
Wed
4/1
Thu
4/2
Fri
4/3
Weather
Condition
Rain Clear Mostly Cloudy Clear Partly Cloudy
Weather Rain Clear Mostly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
26/62 38/58 48/69 37/52 26/44
Feels
Like

L/H (°F)
32/62 33/58 42/69 28/52 16/39
Dew Point
(°F)
35 37 42 30 24
Humidity
(%)
57 60 55 57 53
Wind
Speed

(mph)
11 5 17 21 11
Precip
(%)
20 - - - -
Precip
Amt
(in.)
Rain
0.01
None None None None
Evap
(in./day)
0.12 0.09 0.19 0.13 0.08
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