Quote Ticker
  • CORN (Dec 14) 320'0 -5'0 9/30/14   1:30 PM CST
  • CORN (Mar 15) 333'0 -5'0 9/30/14   1:30 PM CST
  • CORN (May 15) 341'6 -5'0 9/30/14   1:30 PM CST
  • CORN (Jul 15) 353'2 -4'4 9/30/14   1:30 PM CST
  • CORN (Sep 15) 360'4 -4'4 9/30/14   1:30 PM CST
  • CORN (Dec 15) 367'0 -4'0 9/30/14   1:30 PM CST
  • CORN (Dec 14) 318'6 -2'0 10/1/14   12:39 AM CST
  • CORN (Mar 15) 331'4 -2'0 10/1/14   12:23 AM CST
  • CORN (May 15) 340'0 -2'0 10/1/14   12:16 AM CST
  • CORN (Jul 15) 347'4 -2'0 9/30/14   9:40 PM CST
  • CORN (Sep 15) 355'0 -1'6 10/1/14   12:16 AM CST
  • CORN (Dec 15) 365'0 -1'6 9/30/14   11:58 PM CST
  • SOYBEANS (Nov 14) 911'6 -10'2 9/30/14   1:30 PM CST
  • SOYBEANS (Jan 15) 920'0 -11'0 9/30/14   1:30 PM CST
  • SOYBEANS (Mar 15) 928'0 -10'6 9/30/14   1:30 PM CST
  • SOYBEANS (May 15) 948'4 -10'6 9/30/14   1:30 PM CST
  • SOYBEANS (Jul 15) 949'4 -10'2 9/30/14   1:30 PM CST
  • SOYBEANS (Aug 15) 949'0 -10'0 9/30/14   1:30 PM CST
  • SOYBEANS (Nov 14) 909'2 -4'0 10/1/14   12:42 AM CST
  • SOYBEANS (Jan 15) 917'4 -3'6 10/1/14   12:31 AM CST
  • SOYBEANS (Mar 15) 925'6 -4'0 10/1/14   12:31 AM CST
  • SOYBEANS (May 15) 934'0 -4'0 10/1/14   12:32 AM CST
  • SOYBEANS (Jul 15) 940'2 -4'2 10/1/14   12:33 AM CST
  • SOYBEANS (Aug 15) 952'6     CST
  • HARD RED SPRING WHEAT (Dec 14) 529'4 -4'0 9/30/14   11:56 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 545'2 -3'0 9/30/14   8:48 PM CST
  • HARD RED SPRING WHEAT (May 15) 557'4 -1'6 9/30/14   8:49 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 569'0 -1'2 9/30/14   8:50 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 580'4 -0'4 9/30/14   8:50 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 595'0 -3'0 9/30/14   7:14 PM CST
  • WHEAT (Dec 14) 474'2 -3'4 10/1/14   12:41 AM CST
  • WHEAT (Mar 15) 486'0 -4'4 9/30/14   11:56 PM CST
  • WHEAT (May 15) 494'2 -4'4 9/30/14   11:56 PM CST
  • WHEAT (Jul 15) 501'6 -2'6 10/1/14   12:04 AM CST
  • WHEAT (Sep 15) 515'6     CST
  • WHEAT (Dec 15) 529'4 -2'2 10/1/14   12:04 AM CST
  • LIVE CATTLE (Oct 14) 160.450 - 0.500 9/30/14   1:25 PM CST
  • LIVE CATTLE (Dec 14) 163.400 - 1.000 9/30/14   1:25 PM CST
  • LIVE CATTLE (Feb 15) 163.600 - 0.375 9/30/14   1:25 PM CST
  • FEEDER CATTLE (Oct 14) 235.425 0.775 9/30/14   1:25 PM CST
  • FEEDER CATTLE (Nov 14) 235.050 0.550 9/30/14   1:25 PM CST
  • FEEDER CATTLE (Jan 15) 228.775 0.150 9/30/14   1:25 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16990.00 - 15.00 9/30/14   3:19 PM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 148.0600 0.0100 9/30/14   10:18 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 158.0000 0.0100 9/30/14   10:18 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 159.4500 0.0100 9/30/14   10:18 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 324'2 325'0 319'6 320'0 -5'0 320'6s 09/30 Chart for C4Z Options for C4Z
Mar 15 337'6 337'6 332'6 333'0 -5'0 333'4s 09/30 Chart for C5H Options for C5H
May 15 345'6 345'6 341'6 341'6 -5'0 342'0s 09/30 Chart for C5K Options for C5K
Jul 15 353'2 -4'4 349'4s 09/30 Chart for C5N Options for C5N
Sep 15 360'4 -4'4 356'6s 09/30 Chart for C5U Options for C5U
Dec 15 367'0 367'0 367'0 367'0 -4'0 366'6s 09/30 Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 320'2 320'2 318'6 318'6 -2'0 320'6 12:45A Chart for @C4Z Options for @C4Z
Mar 15 332'4 333'0 331'4 331'4 -2'0 333'4 12:45A Chart for @C5H Options for @C5H
May 15 341'0 341'4 340'0 340'0 -2'0 342'0 12:45A Chart for @C5K Options for @C5K
Jul 15 348'4 348'6 347'4 347'4 -2'0 349'4 12:32A Chart for @C5N Options for @C5N
Sep 15 356'4 356'4 355'0 355'0 -1'6 356'6 12:36A Chart for @C5U Options for @C5U
Dec 15 366'6 366'6 365'0 365'0 -1'6 366'6 12:45A Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 917'0 930'0 911'0 911'6 -10'2 913'2s 09/30 Chart for S4X Options for S4X
Jan 15 926'0 930'0 920'0 920'0 -11'0 921'2s 09/30 Chart for S5F Options for S5F
Mar 15 934'0 934'4 928'0 928'0 -10'6 929'6s 09/30 Chart for S5H Options for S5H
May 15 948'4 -10'6 938'0s 09/30 Chart for S5K Options for S5K
Jul 15 949'4 952'0 946'0 949'4 -10'2 944'4s 09/30 Chart for S5N Options for S5N
Aug 15 949'0 -10'0 947'4s 09/30 Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 911'0 911'6 907'4 909'2 -4'0 913'2 12:45A Chart for @S4X Options for @S4X
Jan 15 919'0 919'6 916'0 917'4 -3'6 921'2 12:45A Chart for @S5F Options for @S5F
Mar 15 927'0 928'0 924'4 925'6 -4'0 929'6 12:45A Chart for @S5H Options for @S5H
May 15 935'0 936'0 933'0 934'0 -4'0 938'0 12:45A Chart for @S5K Options for @S5K
Jul 15 942'2 942'2 939'0 940'2 -4'2 944'4 12:45A Chart for @S5N Options for @S5N
Aug 15 952'6 947'4 Chart for @S5Q Options for @S5Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 533'2 533'2 529'2 529'4 -4'0 533'4 12:35A Chart for @MW4Z Options for @MW4Z
Mar 15 548'2 548'2 545'2 545'2 -3'0 548'2 12:35A Chart for @MW5H Options for @MW5H
May 15 556'6 557'4 556'4 557'4 -1'6 559'2 12:35A Chart for @MW5K Options for @MW5K
Jul 15 567'0 569'0 567'0 569'0 -1'2 570'2 12:35A Chart for @MW5N Options for @MW5N
Sep 15 578'2 580'4 578'0 580'4 -0'4 581'0 12:35A Chart for @MW5U Options for @MW5U
Dec 15 595'0 595'0 595'0 595'0 -3'0 598'0 12:35A Chart for @MW5Z Options for @MW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 476'6 477'6 473'0 474'2 -3'4 477'6 12:41A Chart for @W4Z Options for @W4Z
Mar 15 490'2 490'4 486'0 486'0 -4'4 490'4 12:41A Chart for @W5H Options for @W5H
May 15 499'0 499'0 494'2 494'2 -4'4 498'6 12:44A Chart for @W5K Options for @W5K
Jul 15 504'4 505'0 501'2 501'6 -2'6 504'4 12:44A Chart for @W5N Options for @W5N
Sep 15 515'6 515'4 Chart for @W5U Options for @W5U
Dec 15 529'4 529'4 529'4 529'4 -2'2 531'6 12:43A Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 161.200 161.350 160.000 160.450 - 0.500 160.450s 09/30 Chart for LC4V Options for LC4V
Dec 14 164.800 164.800 163.150 163.400 - 1.000 163.475s 09/30 Chart for LC4Z Options for LC4Z
Feb 15 164.425 164.425 163.550 163.600 - 0.375 163.975s 09/30 Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 235.425 235.450 235.200 235.425 0.775 235.425s 09/30 Chart for FC4V Options for FC4V
Nov 14 235.000 235.600 234.600 235.050 0.550 235.050s 09/30 Chart for FC4X Options for FC4X
Jan 15 229.075 229.100 228.550 228.775 0.150 228.775s 09/30 Chart for FC5F Options for FC5F
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16935.00 17060.00 16935.00 16990.00 - 15.00 16965.00s 09/30 Chart for DJ4Z Options for DJ4Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 14 148.1000 148.2100 147.8300 148.0600 0.0100 148.0500s 09/30 Chart for CO4Z Options for CO4Z
Mar 15 158.0000 0.0100 159.0500s 09/30 Chart for CO5H Options for CO5H
Jun 15 159.4500 0.0100 159.4500s 09/30 Chart for CO5M Options for CO5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:29
9/30/2014 Grains Lower Tuesday
 03:11
9/30/2014 Increased Rain Chance Tuesday
 01:25
9/30/2014 Grains Slump 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
C4Z 320'0 -5'0
S4X 911'6 -10'2
W4Z 478'0 -3'4
O4Z 333'0 1'4
Stocks
MSFT 46.3600 -0.0800
WMT 76.4700 0.3900
XOM 94.050000 -0.380000
TWX 75.2100 -0.4300



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  320'0
Change:  -5'0
Bid: 
Ask: 
Today's High:  325'0
Today's Low:  319'6
Volume:  104,805
Open:  324'2
Settle:  320'6s
Prev:  325'6
Contract High: 
Contract Low: 
Updated:  Sep-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.

________________________________________________________________________

Wheat
Tuesday Sept 23rd will be last day to bring in wheat for Contract or Delayed Pricing until after Soybean and Corn Harvest.  Please have all contracts in by this time.  Any additional deliveries of wheat will be after Soybean and Corn harvest.

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.

________________________________________________________________________

NEW CROP 2014
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: 59oF Feels Like: 59oF
Humid: 85% Dew Pt: 55oF
Barom: 29.7 Wind Dir: SSE
Cond: N/A Wind Spd: 26 mph
Sunrise: 7:22 Sunset: 7:04
As reported at Elboe Lake Muni, MN at 12:00 AM
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
-2'0
318'6 Chart @C4Z
-2'0
318'6 Chart
 11/30/14  @C4Z
-2'0
318'6 Chart @C4Z
-2'0
318'6 Chart
 12/31/14  @C4Z
-2'0
318'6 Chart @C4Z
-2'0
318'6 Chart
 1/31/15  @C5H
-2'0
331'4 Chart @C5H
-2'0
331'4 Chart
 2/28/15  @C5H
-2'0
331'4 Chart @C5H
-2'0
331'4 Chart
 3/31/15  @C5H
-2'0
331'4 Chart @C5H
-2'0
331'4 Chart
 4/30/15  @C5K
-2'0
340'0 Chart @C5K
-2'0
340'0 Chart
 5/31/15  @C5K
-2'0
340'0 Chart @C5K
-2'0
340'0 Chart
 6/30/15  @C5N
-2'0
347'4 Chart @C5N
-2'0
347'4 Chart
 New Crop 2015  @C5Z
-1'6
365'0 Chart @C5Z
-1'6
365'0 Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 10/31/14  @S4X
-4'0
909'2 Chart @S4X
-4'0
909'2 Chart
 11/30/14  @S4X
-4'0
909'2 Chart @S4X
-4'0
909'2 Chart
 12/31/14  @S5F
-3'6
917'4 Chart @S5F
-3'6
917'4 Chart
 1/31/15  @S5F
-3'6
917'4 Chart @S5F
-3'6
917'4 Chart
 New Crop 2015  @S5X
-2'4
935'0 Chart @S5X
-2'4
935'0 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 12/31/14  @MW4Z
-4'0
529'4 Chart @MW4Z
-4'0
529'4 Chart
 New Crop 2015  @MW5U
-0'4
580'4 Chart @MW5U
-0'4
580'4 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
10/1
Thu
10/2
Fri
10/3
Sat
10/4
Sun
10/5
Weather
Condition
Rain Rain Thunder Storms Partly Cloudy Rain
Weather Rain Rain Thunder Storms Partly Cloudy Rain
Temp
L/H (°F)
56/71 49/64 39/51 34/54 40/61
Feels
Like

L/H (°F)
56/71 47/64 31/51 28/54 36/61
Dew Point
(°F)
55 48 35 31 39
Humidity
(%)
70 66 67 53 60
Wind
Speed

(mph)
7 5 14 5 7
Precip
(%)
33 44 75 - 57
Precip
Amt
(in.)
Rain
0.01
Rain
0.03
Rain
0.13
None Rain
0.06
Evap
(in./day)
0.09 0.08 0.08 0.08 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