Quote Ticker
  • CORN (Dec 14) 352'2 -3'0 10/22/14   1:30 PM CST
  • CORN (Mar 15) 366'2 -2'4 10/22/14   1:30 PM CST
  • CORN (May 15) 376'0 -2'4 10/22/14   1:30 PM CST
  • CORN (Jul 15) 386'4 -2'2 10/22/14   1:30 PM CST
  • CORN (Sep 15) 382'0 -2'4 10/22/14   1:30 PM CST
  • CORN (Dec 15) 404'0 -2'4 10/22/14   1:30 PM CST
  • CORN (Dec 14) 352'4 -0'4 10/22/14   10:33 PM CST
  • CORN (Mar 15) 366'2 -0'6 10/22/14   9:55 PM CST
  • CORN (May 15) 375'6 -0'2 10/22/14   9:32 PM CST
  • CORN (Jul 15) 382'6 -0'4 10/22/14   10:08 PM CST
  • CORN (Sep 15) 390'0 -0'2 10/22/14   9:19 PM CST
  • CORN (Dec 15) 399'4 0'4 10/22/14   9:30 PM CST
  • SOYBEANS (Nov 14) 960'0 -1'4 10/22/14   1:30 PM CST
  • SOYBEANS (Jan 15) 967'0 -2'0 10/22/14   1:30 PM CST
  • SOYBEANS (Mar 15) 976'4 -2'0 10/22/14   1:30 PM CST
  • SOYBEANS (May 15) 1000'0 -2'2 10/22/14   1:30 PM CST
  • SOYBEANS (Jul 15) 982'0 -1'6 10/22/14   1:30 PM CST
  • SOYBEANS (Aug 15) 949'0 -1'6 10/22/14   1:30 PM CST
  • SOYBEANS (Nov 14) 961'4 -1'2 10/22/14   10:33 PM CST
  • SOYBEANS (Jan 15) 968'4 -1'2 10/22/14   10:31 PM CST
  • SOYBEANS (Mar 15) 975'4 -1'4 10/22/14   10:28 PM CST
  • SOYBEANS (May 15) 983'6 -1'0 10/22/14   10:28 PM CST
  • SOYBEANS (Jul 15) 990'0 -1'0 10/22/14   10:21 PM CST
  • SOYBEANS (Aug 15) 1000'6     CST
  • HARD RED SPRING WHEAT (Dec 14) 567'4 -1'2 10/22/14   9:03 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 578'6     CST
  • HARD RED SPRING WHEAT (May 15) 585'4 0'0 10/22/14   7:00 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 594'2 -0'2 10/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 601'2 -0'6 10/22/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 616'2 -0'2 10/22/14   1:31 PM CST
  • WHEAT (Dec 14) 520'6 -1'4 10/22/14   10:31 PM CST
  • WHEAT (Mar 15) 534'0 -2'0 10/22/14   9:27 PM CST
  • WHEAT (May 15) 541'2 -2'4 10/22/14   8:18 PM CST
  • WHEAT (Jul 15) 548'0 -1'6 10/22/14   9:09 PM CST
  • WHEAT (Sep 15) 559'2     CST
  • WHEAT (Dec 15) 571'6 3'0 10/22/14   1:30 PM CST
  • LIVE CATTLE (Oct 14) 168.050 1.500 10/22/14   1:10 PM CST
  • LIVE CATTLE (Dec 14) 168.050 1.050 10/22/14   1:10 PM CST
  • LIVE CATTLE (Feb 15) 167.650 1.575 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Oct 14) 239.450 0.500 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Nov 14) 235.175 1.250 10/22/14   1:10 PM CST
  • FEEDER CATTLE (Jan 15) 229.275 1.025 10/22/14   1:10 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 16385.00 - 122.00 10/22/14   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 148.2600 0.0500 10/22/14   10:21 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 159.3500 - 0.5500 10/22/14   10:21 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 160.7400 0.0500 10/22/14   10:21 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 359'0 360'0 352'2 352'2 -3'0 353'0s 01:30P Chart for C4Z Options for C4Z
Mar 15 372'6 372'6 366'2 366'2 -2'4 367'0s 01:30P Chart for C5H Options for C5H
May 15 376'0 376'0 375'6 376'0 -2'4 376'0s 01:30P Chart for C5K Options for C5K
Jul 15 386'4 386'4 386'4 386'4 -2'2 383'2s 01:30P Chart for C5N Options for C5N
Sep 15 382'0 -2'4 390'2s 01:30P Chart for C5U Options for C5U
Dec 15 404'0 404'0 404'0 404'0 -2'4 399'0s 01:30P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 352'0 353'0 351'4 352'4 -0'4 353'0 10:33P Chart for @C4Z Options for @C4Z
Mar 15 366'0 367'0 365'4 366'2 -0'6 367'0 10:33P Chart for @C5H Options for @C5H
May 15 374'6 375'6 374'4 375'6 -0'2 376'0 10:33P Chart for @C5K Options for @C5K
Jul 15 382'2 382'6 381'6 382'6 -0'4 383'2 10:33P Chart for @C5N Options for @C5N
Sep 15 388'4 390'0 388'4 390'0 -0'2 390'2 10:33P Chart for @C5U Options for @C5U
Dec 15 398'0 399'6 397'6 399'4 0'4 399'0 10:33P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 978'4 978'4 960'0 960'0 -1'4 962'6s 01:30P Chart for S4X Options for S4X
Jan 15 986'0 987'0 967'0 967'0 -2'0 969'6s 01:30P Chart for S5F Options for S5F
Mar 15 976'4 976'4 976'4 976'4 -2'0 977'0s 01:30P Chart for S5H Options for S5H
May 15 1000'0 1000'0 988'0 1000'0 -2'2 984'6s 01:30P Chart for S5K Options for S5K
Jul 15 982'0 -1'6 991'0s 01:30P Chart for S5N Options for S5N
Aug 15 949'0 -1'6 992'2s 01:30P Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 960'6 961'6 956'0 961'4 -1'2 962'6 10:34P Chart for @S4X Options for @S4X
Jan 15 967'6 968'6 963'0 968'4 -1'2 969'6 10:33P Chart for @S5F Options for @S5F
Mar 15 975'0 976'0 970'4 975'4 -1'4 977'0 10:34P Chart for @S5H Options for @S5H
May 15 982'0 983'6 978'6 983'6 -1'0 984'6 10:34P Chart for @S5K Options for @S5K
Jul 15 988'6 991'0 985'2 990'0 -1'0 991'0 10:34P Chart for @S5N Options for @S5N
Aug 15 1000'6 992'2 Chart for @S5Q Options for @S5Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 568'6 568'6 567'0 567'4 -1'2 568'6 10:31P Chart for @MW4Z Options for @MW4Z
Mar 15 578'6 578'2 Chart for @MW5H Options for @MW5H
May 15 585'4 585'4 585'4 585'4 0'0 585'4 10:16P Chart for @MW5K Options for @MW5K
Jul 15 596'4 601'4 591'4 594'2 -0'2 593'4s 10:16P Chart for @MW5N Options for @MW5N
Sep 15 600'0 609'4 599'4 601'2 -0'6 601'0s 10:16P Chart for @MW5U Options for @MW5U
Dec 15 617'2 623'6 615'0 616'2 -0'2 616'2s 10:16P Chart for @MW5Z Options for @MW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 520'2 521'6 519'2 520'6 -1'4 522'2 10:31P Chart for @W4Z Options for @W4Z
Mar 15 534'6 535'4 533'2 534'0 -2'0 536'0 10:31P Chart for @W5H Options for @W5H
May 15 543'4 543'4 541'2 541'2 -2'4 543'6 10:34P Chart for @W5K Options for @W5K
Jul 15 548'6 549'0 547'6 548'0 -1'6 549'6 10:31P Chart for @W5N Options for @W5N
Sep 15 559'2 559'4 Chart for @W5U Options for @W5U
Dec 15 570'6 577'2 566'2 571'6 3'0 571'6s 10:31P Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 167.500 168.050 167.300 168.050 1.500 168.050s 01:10P Chart for LC4V Options for LC4V
Dec 14 167.800 168.400 167.700 168.050 1.050 168.100s 01:10P Chart for LC4Z Options for LC4Z
Feb 15 166.800 167.650 166.800 167.650 1.575 167.625s 01:10P Chart for LC5G Options for LC5G
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 239.500 239.800 239.450 239.450 0.500 239.450s 01:10P Chart for FC4V Options for FC4V
Nov 14 235.200 235.200 235.175 235.175 1.250 235.175s 01:10P Chart for FC4X Options for FC4X
Jan 15 229.275 229.700 229.275 229.275 1.025 229.275s 01:10P Chart for FC5F Options for FC5F
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 16570.00 16570.00 16385.00 16385.00 - 122.00 16425.00s 03:16P Chart for DJ4Z Options for DJ4Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 14 148.0100 148.3500 148.0100 148.2600 0.0500 148.2400s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 159.3500 159.3500 159.3500 159.3500 - 0.5500 159.6400s 11:05A Chart for CO5H Options for CO5H
Jun 15 160.7400 0.0500 160.7400s 11:05A Chart for CO5M Options for CO5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 03:02
10/22/2014 Favorable Ethanol News Wednesday
 02:56
10/22/2014 Wetter 10-Day Forecast Wednesday
 01:27
10/22/2014 Good Soybean Demand Wednesday
 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 352'2 -3'0
S4X 960'0 -1'4
W4Z 522'0 3'0
O4Z 338'0 3'0
Stocks
MSFT 44.3800 -0.5000
WMT 76.0300 0.0100
XOM 93.130000 -0.520000
TWX 76.5700 -0.6500



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  352'2
Change:  -3'0
Bid: 
Ask: 
Today's High:  360'0
Today's Low:  352'2
Volume:  159,476
Open:  359'0
Settle:  353'0s
Prev:  356'0
Contract High: 
Contract Low: 
Updated:  Oct-22-2014
1:30:00PM
Delay Time:  10 Minutes


Intraday Indexes
Value Line


Welcome
ELBOW LAKE
WET CORN - EAST SIDE



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 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: 54oF Feels Like: 54oF
Humid: 97% Dew Pt: 53oF
Barom: 29.95 Wind Dir: WSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:52 Sunset: 6:24
As reported at Elboe Lake Muni, MN at 10:00 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
 New Crop 2014  @C4Z
-0'4
352'4 Chart @C4Z
-0'4
352'4 Chart
 11/30/14  @C4Z
-0'4
352'4 Chart @C4Z
-0'4
352'4 Chart
 12/31/14  @C4Z
-0'4
352'4 Chart @C4Z
-0'4
352'4 Chart
 1/31/15  @C5H
-0'6
366'2 Chart @C5H
-0'6
366'2 Chart
 2/28/15  @C5H
-0'6
366'2 Chart @C5H
-0'6
366'2 Chart
 3/31/15  @C5H
-0'6
366'2 Chart @C5H
-0'6
366'2 Chart
 4/30/15  @C5K
-0'2
375'6 Chart @C5K
-0'2
375'6 Chart
 5/31/15  @C5K
-0'2
375'6 Chart @C5K
-0'2
375'6 Chart
 6/30/15  @C5N
-0'4
382'6 Chart @C5N
-0'4
382'6 Chart
 New Crop 2015  @C5Z
0'4
399'4 Chart @C5Z
0'4
399'4 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
-1'2
961'4 Chart @S4X
-1'2
961'4 Chart
 11/30/14  @S4X
-1'2
961'4 Chart @S4X
-1'2
961'4 Chart
 12/31/14  @S5F
-1'2
968'4 Chart @S5F
-1'2
968'4 Chart
 1/31/15  @S5F
-1'2
968'4 Chart @S5F
-1'2
968'4 Chart
 New Crop 2015  @S5X
-4'4
969'6 Chart @S5X
-4'4
969'6 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 10/31/14  @MW4Z
-1'2
567'4 Chart @MW4Z
-1'2
567'4 Chart
 12/31/14  @MW4Z
-1'2
567'4 Chart @MW4Z
-1'2
567'4 Chart
 New Crop 2015  @MW5U
-0'6
601'0s Chart @MW5U
-0'6
601'0s 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 Thu
10/23
Fri
10/24
Sat
10/25
Sun
10/26
Mon
10/27
Weather
Condition
Clear Partly Cloudy Clear Partly Cloudy Mostly Cloudy
Weather Clear Partly Cloudy Clear Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
44/67 45/70 41/61 44/62 44/57
Feels
Like

L/H (°F)
41/67 42/70 35/61 38/62 39/57
Dew Point
(°F)
46 43 35 45 38
Humidity
(%)
54 57 46 73 54
Wind
Speed

(mph)
6 6 8 13 9
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.1 0.1 0.12 0.08 0.1
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