Quote Ticker
  • CORN (Sep 14) 358'6 -2'6 8/29/14   1:30 PM CST
  • CORN (Dec 14) 364'6 -4'4 8/29/14   1:30 PM CST
  • CORN (Mar 15) 376'4 -4'4 8/29/14   1:30 PM CST
  • CORN (May 15) 390'0 -4'4 8/29/14   1:30 PM CST
  • CORN (Jul 15) 390'4 -4'2 8/29/14   1:30 PM CST
  • CORN (Sep 15) 402'0 -4'0 8/29/14   1:30 PM CST
  • CORN (Sep 14) 360'2 -2'6 8/29/14   1:30 PM CST
  • CORN (Dec 14) 366'0 -4'4 8/29/14   1:30 PM CST
  • CORN (Mar 15) 379'0 -4'4 8/29/14   1:30 PM CST
  • CORN (May 15) 387'2 -4'4 8/29/14   1:30 PM CST
  • CORN (Jul 15) 394'0 -4'2 8/29/14   1:30 PM CST
  • CORN (Sep 15) 400'2 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1086'0 15'6 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1021'4 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1031'2 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1044'4 -3'2 8/29/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'4 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1048'0 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1090'0 15'6 8/29/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1024'4 -4'4 8/29/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1032'4 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1040'0 -3'2 8/29/14   1:30 PM CST
  • SOYBEANS (May 15) 1045'6 -4'0 8/29/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1049'6 -4'4 8/29/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Sep 14) 614'4 3'0 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 628'4 -2'2 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 643'2 -2'0 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 650'0 -1'2 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 658'6 -1'2 8/29/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 666'0 -2'0 8/29/14   1:31 PM CST
  • WHEAT (Sep 14) 549'2 -6'2 8/29/14   1:30 PM CST
  • WHEAT (Dec 14) 563'0 -8'2 8/29/14   1:30 PM CST
  • WHEAT (Mar 15) 582'4 -8'6 8/29/14   1:30 PM CST
  • WHEAT (May 15) 593'0 -8'4 8/29/14   1:30 PM CST
  • WHEAT (Jul 15) 599'6 -6'0 8/29/14   1:30 PM CST
  • WHEAT (Sep 15) 608'6 -5'4 8/29/14   1:30 PM CST
  • LIVE CATTLE (Aug 14) 155.900 1.250 8/29/14   12:29 PM CST
  • LIVE CATTLE (Oct 14) 151.500 1.325 8/29/14   1:21 PM CST
  • LIVE CATTLE (Dec 14) 153.950 1.250 8/29/14   1:21 PM CST
  • FEEDER CATTLE (Sep 14) 218.650 1.500 8/29/14   1:21 PM CST
  • FEEDER CATTLE (Oct 14) 216.725 1.950 8/29/14   1:21 PM CST
  • FEEDER CATTLE (Nov 14) 215.375 2.450 8/29/14   1:21 PM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 17078.00 8.00 8/29/14   3:20 PM CST
  • EUREX SWISS GOV BOND CONF (Sep 14) 149.9600 - 0.1200 8/29/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 148.0200 - 0.1100 8/29/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 148.3700 - 0.1200 8/29/14   10:05 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'6 360'6 356'0 358'6 -2'6 359'0s 01:30P Chart for C4U Options for C4U
Dec 14 367'6 367'6 363'0 364'6 -4'4 364'6s 01:30P Chart for C4Z Options for C4Z
Mar 15 380'4 380'4 376'4 376'4 -4'4 377'6s 01:30P Chart for C5H Options for C5H
May 15 390'0 -4'4 386'0s 01:30P Chart for C5K Options for C5K
Jul 15 390'4 -4'2 392'6s 01:30P Chart for C5N Options for C5N
Sep 15 402'0 -4'0 399'2s 01:30P Chart for C5U Options for C5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 361'6 356'0 360'2 -2'6 359'0s 03:40P Chart for @C4U Options for @C4U
Dec 14 368'0 369'0 362'4 366'0 -4'4 364'6s 03:42P Chart for @C4Z Options for @C4Z
Mar 15 380'4 381'6 375'4 379'0 -4'4 377'6s 03:42P Chart for @C5H Options for @C5H
May 15 389'0 390'0 383'6 387'2 -4'4 386'0s 03:13P Chart for @C5K Options for @C5K
Jul 15 395'2 396'4 390'4 394'0 -4'2 392'6s 01:30P Chart for @C5N Options for @C5N
Sep 15 401'6 402'4 397'0 400'2 -4'0 399'2s 01:30P Chart for @C5U Options for @C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1086'0 15'6 1089'4s 01:30P Chart for S4U Options for S4U
Nov 14 1031'0 1031'0 1021'0 1021'4 -4'4 1024'2s 01:30P Chart for S4X Options for S4X
Jan 15 1039'0 1039'0 1031'0 1031'2 -4'0 1032'4s 01:30P Chart for S5F Options for S5F
Mar 15 1044'4 -3'2 1040'4s 01:30P Chart for S5H Options for S5H
May 15 1045'4 -4'0 1046'2s 01:30P Chart for S5K Options for S5K
Jul 15 1048'0 1048'0 1048'0 1048'0 -4'4 1050'2s 01:30P Chart for S5N Options for S5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 14 1070'2 1095'6 1070'2 1090'0 15'6 1089'4s 02:37P Chart for @S4U Options for @S4U
Nov 14 1028'6 1034'0 1021'0 1024'4 -4'4 1024'2s 03:51P Chart for @S4X Options for @S4X
Jan 15 1036'2 1041'0 1029'0 1032'4 -4'0 1032'4s 03:53P Chart for @S5F Options for @S5F
Mar 15 1043'4 1048'4 1036'6 1040'0 -3'2 1040'4s 01:30P Chart for @S5H Options for @S5H
May 15 1050'0 1054'2 1042'4 1045'6 -4'0 1046'2s 01:30P Chart for @S5K Options for @S5K
Jul 15 1056'4 1059'2 1046'6 1049'6 -4'4 1050'2s 01:30P Chart for @S5N Options for @S5N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 14 615'0 620'2 611'6 614'4 3'0 615'0s 01:31P Chart for @MW4U Options for @MW4U
Dec 14 632'0 641'0 626'0 628'4 -2'2 629'6s 03:41P Chart for @MW4Z Options for @MW4Z
Mar 15 650'0 654'4 638'0 643'2 -2'0 643'0s 01:31P Chart for @MW5H Options for @MW5H
May 15 661'0 661'0 647'6 650'0 -1'2 652'6s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 665'6 670'0 655'0 658'6 -1'2 660'0s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 671'4 675'0 661'0 666'0 -2'0 667'0s 01:31P Chart for @MW5U Options for @MW5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 555'0 562'2 546'0 549'2 -6'2 550'2s 02:49P Chart for @W4U Options for @W4U
Dec 14 570'0 578'6 561'2 563'0 -8'2 563'4s 03:55P Chart for @W4Z Options for @W4Z
Mar 15 589'0 597'4 580'4 582'4 -8'6 582'4s 02:55P Chart for @W5H Options for @W5H
May 15 604'0 606'0 590'0 593'0 -8'4 592'2s 03:05P Chart for @W5K Options for @W5K
Jul 15 604'0 610'2 596'4 599'6 -6'0 599'2s 01:30P Chart for @W5N Options for @W5N
Sep 15 612'2 618'4 606'6 608'6 -5'4 608'0s 01:30P Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 155.925 156.200 153.500 155.900 1.250 155.900s 12:29P Chart for LC4Q Options for LC4Q
Oct 14 150.400 151.500 149.850 151.500 1.325 151.425s 01:21P Chart for LC4V Options for LC4V
Dec 14 153.000 153.950 152.400 153.950 1.250 153.950s 01:21P Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 14 218.250 218.650 218.250 218.650 1.500 218.650s 01:21P Chart for FC4U Options for FC4U
Oct 14 216.400 216.750 216.400 216.725 1.950 216.725s 01:21P Chart for FC4V Options for FC4V
Nov 14 215.400 215.400 212.750 215.375 2.450 215.375s 01:21P Chart for FC4X Options for FC4X
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17080.00 17085.00 17025.00 17078.00 8.00 17085.00s 03:20P Chart for DJ4U Options for DJ4U
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Sep 14 150.0900 150.1200 149.8700 149.9600 - 0.1200 149.9700s 11:05A Chart for CO4U Options for CO4U
Dec 14 148.1300 148.1300 147.8800 148.0200 - 0.1100 147.9800s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 148.3700 - 0.1200 148.3700s 11:05A Chart for CO5H Options for CO5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 02:42
8/29/2014 Grains Slide Friday
 02:41
8/29/2014 Wet Labor Day Pattern Friday
 01:29
8/29/2014 Grains Sag Friday
 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 358'6 -2'6
S4U 1086'0 15'6
W4U 551'0 -6'2
O4U 350'0 1'2
Stocks
MSFT 45.4300 0.5500
WMT 75.5000 -0.4000
XOM 99.460000 -0.110000
TWX 77.0300 0.0800



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  358'6
Change:  -2'6
Bid: 
Ask: 
Today's High:  360'6
Today's Low:  356'0
Volume:  71,290
Open:  360'6
Settle:  359'0s
Prev:  361'6
Contract High: 
Contract Low: 
Updated:  Aug-29-2014
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: 71oF Feels Like: 71oF
Humid: 84% Dew Pt: 66oF
Barom: 29.78 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:41 Sunset: 8:08
As reported at Elboe Lake Muni, MN at 4:00 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
 8/31/14  @C4Z
-4'4
364'6s Chart @C4Z
-4'4
364'6s Chart
 New Crop 2014  @C4Z
-4'4
364'6s Chart @C4Z
-4'4
364'6s Chart
 11/30/14  @C4Z
-4'4
364'6s Chart @C4Z
-4'4
364'6s Chart
 12/31/14  @C4Z
-4'4
364'6s Chart @C4Z
-4'4
364'6s Chart
 1/31/15  @C5H
-4'4
377'6s Chart @C5H
-4'4
377'6s Chart
 2/28/15  @C5H
-4'4
377'6s Chart @C5H
-4'4
377'6s Chart
 3/31/15  @C5H
-4'4
377'6s Chart @C5H
-4'4
377'6s Chart
 4/30/15  @C5K
-4'4
386'0s Chart @C5K
-4'4
386'0s Chart
 5/31/15  @C5K
-4'4
386'0s Chart @C5K
-4'4
386'0s Chart
 6/30/15  @C5N
-4'2
392'6s Chart @C5N
-4'2
392'6s Chart
 New Crop 2015  @C5Z
-3'2
406'0s Chart @C5Z
-3'2
406'0s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 8/31/14  @S4X
-4'4
1024'2s Chart @S4X
-4'4
1024'2s Chart
 New Crop 2014  @S4X
-4'4
1024'2s Chart @S4X
-4'4
1024'2s Chart
 10/31/14  @S4X
-4'4
1024'2s Chart @S4X
-4'4
1024'2s Chart
 11/30/14  @S4X
-4'4
1024'2s Chart @S4X
-4'4
1024'2s Chart
 12/31/14  @S5F
-4'0
1032'4s Chart @S5F
-4'0
1032'4s Chart
 1/31/15  @S5F
-4'0
1032'4s Chart @S5F
-4'0
1032'4s Chart
 New Crop 2015  @S5X
-2'6
1036'6s Chart @S5X
-2'6
1036'6s 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
-2'2
629'6s Chart @MW4Z
-2'2
629'6s Chart
 12/31/14  @MW4Z
-2'2
629'6s Chart @MW4Z
-2'2
629'6s Chart
 New Crop 2015  @MW5U
-2'0
667'0s Chart @MW5U
-2'0
667'0s 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

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Fri
8/29
Sat
8/30
Sun
8/31
Mon
9/1
Tue
9/2
Weather
Condition
Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
63/72 57/74 59/79 56/74 53/75
Feels
Like

L/H (°F)
63/73 57/74 59/80 56/74 53/75
Dew Point
(°F)
66 59 63 58 55
Humidity
(%)
88 78 82 71 68
Wind
Speed

(mph)
4 4 11 8 7
Precip
(%)
44 58 77 62 37
Precip
Amt
(in.)
Rain
0.01
Rain
0.02
Rain
0.34
Rain
0.04
Rain
0.08
Evap
(in./day)
0.07 0.08 0.11 0.12 0.12
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