Quote Ticker
  • CORN (Dec 14) 378'0 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'0 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'0 4'4 11/26/14   1:30 PM CST
  • CORN (Jul 15) 405'0 4'0 11/26/14   1:30 PM CST
  • CORN (Sep 15) 417'4 3'6 11/26/14   1:30 PM CST
  • CORN (Dec 15) 420'0 3'2 11/26/14   1:30 PM CST
  • CORN (Dec 14) 378'2 4'0 11/26/14   1:30 PM CST
  • CORN (Mar 15) 391'4 4'2 11/26/14   1:30 PM CST
  • CORN (May 15) 399'6 4'4 11/26/14   1:30 PM CST
  • CORN (Jul 15) 407'0 4'0 11/26/14   1:30 PM CST
  • CORN (Sep 15) 413'0 3'6 11/26/14   1:30 PM CST
  • CORN (Dec 15) 420'4 3'2 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1060'0 -2'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1064'0 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 -2'0 11/26/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1038'0 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1047'6 -4'0 11/26/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1054'0 -3'4 11/26/14   1:30 PM CST
  • SOYBEANS (May 15) 1059'4 -2'4 11/26/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1063'4 -2'2 11/26/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1061'0 -2'0 11/26/14   1:30 PM CST
  • SOYBEANS (Sep 15) 1039'4 -2'2 11/26/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 593'0 7'6 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 600'0 2'0 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 608'6 1'2 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 617'0 1'0 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 625'0 1'0 11/26/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 639'0 1'4 11/26/14   1:31 PM CST
  • WHEAT (Dec 14) 561'4 10'4 11/26/14   1:30 PM CST
  • WHEAT (Mar 15) 562'0 5'0 11/26/14   1:30 PM CST
  • WHEAT (May 15) 568'2 4'4 11/26/14   1:30 PM CST
  • WHEAT (Jul 15) 573'0 4'4 11/26/14   1:30 PM CST
  • WHEAT (Sep 15) 582'0 4'0 11/26/14   1:30 PM CST
  • WHEAT (Dec 15) 591'6 3'2 11/26/14   1:30 PM CST
  • LIVE CATTLE (Dec 14) 169.250 - 0.900 11/26/14   1:12 PM CST
  • LIVE CATTLE (Feb 15) 169.700 - 1.350 11/26/14   1:12 PM CST
  • LIVE CATTLE (Apr 15) 168.300 - 0.800 11/26/14   1:12 PM CST
  • FEEDER CATTLE (Jan 15) 230.475 - 0.875 11/26/14   1:12 PM CST
  • FEEDER CATTLE (Mar 15) 229.325 - 0.575 11/26/14   1:12 PM CST
  • FEEDER CATTLE (Apr 15) 229.925 - 0.300 11/26/14   1:12 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17810.00 2.00 11/26/14   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 149.1800 0.2200 11/26/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 160.8400 0.3000 11/26/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 161.6000 0.2200 11/26/14   10:05 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 376'6 378'6 376'2 378'0 4'0 378'2s 01:30P Chart for C4Z Options for C4Z
Mar 15 389'0 392'0 389'0 391'0 4'2 391'4s 01:30P Chart for C5H Options for C5H
May 15 399'2 399'2 399'0 399'0 4'4 400'2s 01:30P Chart for C5K Options for C5K
Jul 15 405'0 405'0 405'0 405'0 4'0 407'0s 01:30P Chart for C5N Options for C5N
Sep 15 417'4 3'6 412'4s 01:30P Chart for C5U Options for C5U
Dec 15 418'2 420'0 418'2 420'0 3'2 420'4s 01:30P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 07:32P Chart for @C4Z Options for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 09:46P Chart for @C5H Options for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 08:16P Chart for @C5K Options for @C5K
Jul 15 403'0 407'4 402'4 407'0 4'0 407'0s 04:57P Chart for @C5N Options for @C5N
Sep 15 409'4 413'0 408'6 413'0 3'6 412'4s 02:56P Chart for @C5U Options for @C5U
Dec 15 416'6 421'4 416'4 420'4 3'2 420'4s 10:56P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'0 1049'0 1039'0 1047'6 -4'0 1047'0s 01:30P Chart for S5F Options for S5F
Mar 15 1054'0 1054'0 1054'0 1054'0 -3'4 1052'6s 01:30P Chart for S5H Options for S5H
May 15 1060'0 -2'4 1058'6s 01:30P Chart for S5K Options for S5K
Jul 15 1063'4 1064'0 1063'4 1064'0 -2'2 1063'0s 01:30P Chart for S5N Options for S5N
Aug 15 1051'0 -2'0 1062'0s 01:30P Chart for S5Q Options for S5Q
Sep 15 1038'0 -2'2 1038'0s 01:30P Chart for S5U Options for S5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 08:44P Chart for @S5F Options for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 04:57P Chart for @S5H Options for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 07:27P Chart for @S5K Options for @S5K
Jul 15 1064'0 1069'0 1054'4 1063'4 -2'2 1063'0s 01:30P Chart for @S5N Options for @S5N
Aug 15 1061'4 1065'6 1054'0 1061'0 -2'0 1062'0s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 1042'0 1042'0 1032'0 1039'4 -2'2 1038'0s 01:30P Chart for @S5U Options for @S5U
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 588'6 599'6 588'6 593'0 7'6 598'4s 02:33P Chart for @MW4Z Options for @MW4Z
Mar 15 599'0 607'6 598'2 600'0 2'0 602'6s 07:00P Chart for @MW5H Options for @MW5H
May 15 609'0 615'2 607'0 608'6 1'2 610'6s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 620'4 624'0 615'2 617'0 1'0 618'6s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 626'0 631'6 624'0 625'0 1'0 627'0s 01:31P Chart for @MW5U Options for @MW5U
Dec 15 640'0 645'4 638'0 639'0 1'4 641'0s 01:31P Chart for @MW5Z Options for @MW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 04:45P Chart for @W4Z Options for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 08:16P Chart for @W5H Options for @W5H
May 15 564'6 571'6 562'0 568'2 4'4 569'2s 01:37P Chart for @W5K Options for @W5K
Jul 15 569'6 577'0 567'0 573'0 4'4 574'4s 04:45P Chart for @W5N Options for @W5N
Sep 15 581'4 583'4 575'0 582'0 4'0 581'6s 01:37P Chart for @W5U Options for @W5U
Dec 15 591'0 595'4 585'6 591'6 3'2 592'6s 10:53P Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.000 170.550 168.900 169.250 - 0.900 169.250s 01:12P Chart for LC4Z Options for LC4Z
Feb 15 170.700 171.200 169.400 169.700 - 1.350 169.675s 01:12P Chart for LC5G Options for LC5G
Apr 15 168.900 169.450 168.200 168.300 - 0.800 168.300s 01:12P Chart for LC5J Options for LC5J
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 232.075 232.500 230.375 230.475 - 0.875 230.500s 01:12P Chart for FC5F Options for FC5F
Mar 15 231.400 231.525 229.325 229.325 - 0.575 229.350s 01:12P Chart for FC5H Options for FC5H
Apr 15 229.950 229.950 229.925 229.925 - 0.300 229.950s 01:12P Chart for FC5J Options for FC5J
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17786.00 17810.00 17775.00 17810.00 2.00 17810.00s 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 14 149.0500 149.2200 149.0200 149.1800 0.2200 149.2000s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 160.5800 160.8400 160.5800 160.8400 0.3000 160.8600s 11:05A Chart for CO5H Options for CO5H
Jun 15 161.6000 0.2200 161.6000s 11:05A Chart for CO5M Options for CO5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:33
11/26/2014 Market Awaits OPEC Decision
 02:58
11/26/2014 Possible Heavy Rains for Argentina
 04:03
11/26/2014 Grains Mixed Pre-Holiday

My Market Watch
Click Here to Customize
Commodities
C4Z 378'0 4'0
S5F 1047'6 -4'0
W4Z 549'2 10'4
O4Z 346'4 -4'0
Stocks
MSFT 47.7500 0.2800
WMT 84.9800 0.0300
XOM 94.480000 -0.300000
TWX 83.7900 1.3500



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  378'0
Change:  4'0
Bid: 
Ask: 
Today's High:  378'6
Today's Low:  376'2
Volume:  153,228
Open:  376'6
Settle:  378'2s
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  Nov-26-2014
1:30:00PM
Delay Time:  10 Minutes


Intraday Indexes
Value Line


Welcome


We will be closed
Thursday and Friday -- Nov. 27th & 28th .
Happy Thanksgiving


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
10 days free if sold in 10 days
Wheat - 5 Cents per month
Soybeans - FREE DELAYED PRICING STARTING 12/1/14 UNTIL 9/30/15
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 Cash Bids
 
CORN
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 11/30/14  @C5H
4'2
391'4s Chart @C5H
4'2
391'4s Chart
 12/31/14  @C5H
4'2
391'4s Chart @C5H
4'2
391'4s Chart
 1/31/15  @C5H
4'2
391'4s Chart @C5H
4'2
391'4s Chart
 2/28/15  @C5H
4'2
391'4s Chart @C5H
4'2
391'4s Chart
 3/31/15  @C5H
4'2
391'4s Chart @C5H
4'2
391'4s Chart
 4/30/15  @C5K
4'4
400'2s Chart @C5K
4'4
400'2s Chart
 5/31/15  @C5K
4'4
400'2s Chart @C5K
4'4
400'2s Chart
 6/30/15  @C5N
4'0
407'0s Chart @C5N
4'0
407'0s Chart
 7/31/15  @C5N
4'0
407'0s Chart @C5N
4'0
407'0s Chart
 New Crop 2015  @C5Z
3'2
420'4s Chart @C5Z
3'2
420'4s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 11/30/14  @S5F
-4'0
1047'0s Chart @S5F
-4'0
1047'0s Chart
 12/31/14  @S5F
-4'0
1047'0s Chart @S5F
-4'0
1047'0s Chart
 1/31/15  @S5F
-4'0
1047'0s Chart @S5F
-4'0
1047'0s Chart
 New Crop 2015  @S5X
-2'2
1021'4s Chart @S5X
-2'2
1021'4s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 11/30/14  @MW4Z
7'6
598'4s Chart @MW4Z
7'6
598'4s Chart
 12/31/14  @MW4Z
7'6
598'4s Chart @MW4Z
7'6
598'4s Chart
 1/31/15  @MW5H
2'0
602'6s Chart @MW5H
2'0
602'6s Chart
 2/28/15  @MW5H
2'0
602'6s Chart @MW5H
2'0
602'6s Chart
 3/31/15  @MW5H
2'0
602'6s Chart @MW5H
2'0
602'6s Chart
 4/30/15  @MW5K
1'2
610'6s Chart @MW5K
1'2
610'6s Chart
 5/31/15  @MW5K
1'2
610'6s Chart @MW5K
1'2
610'6s Chart
 New Crop 2015  @MW5U
1'0
627'0s Chart @MW5U
1'0
627'0s 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

Local Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: -3oF Feels Like: -21oF
Humid: 84% Dew Pt: -7oF
Barom: 30.48 Wind Dir: NNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:40 Sunset: 4:42
As reported at Elboe Lake Muni, MN at 10:00 PM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Thu
11/27
Fri
11/28
Sat
11/29
Sun
11/30
Mon
12/1
Weather
Condition
Snow Snow Cloudy Mostly Cloudy Mostly Cloudy
Weather Snow Snow Cloudy Mostly Cloudy Mostly Cloudy
Temp
L/H (°F)
-7/12 13/26 23/35 4/13 0/14
Feels
Like

L/H (°F)
-21/5 -1/18 11/30 -11/-2 -15/-2
Dew Point
(°F)
-1 15 25 5 -1
Humidity
(%)
64 78 88 83 60
Wind
Speed

(mph)
5 7 7 14 10
Precip
(%)
20 80 - - -
Precip
Amt
(in.)
S: 1/4-1
L: 0.04
S: 1-2
L: 0.09
None None None
Evap
(in./day)
0.02 0.02 0.02 0.01 0.02
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