Quote Ticker
  • CORN (Sep 14) 360'6 -1'6 7/24/14   11:45 AM CST
  • CORN (Dec 14) 370'4 -0'2 7/24/14   11:21 AM CST
  • CORN (Mar 15) 380'6 -1'6 7/24/14   11:31 AM CST
  • CORN (May 15) 390'4 0'2 7/24/14   11:11 AM CST
  • CORN (Jul 15) 397'0 1'4 7/23/14   1:30 PM CST
  • CORN (Sep 15) 421'0 2'0 7/23/14   1:30 PM CST
  • CORN (Sep 14) 361'0 -1'4 7/24/14   11:54 AM CST
  • CORN (Dec 14) 368'6 -2'0 7/24/14   11:54 AM CST
  • CORN (Mar 15) 380'4 -2'0 7/24/14   11:53 AM CST
  • CORN (May 15) 388'2 -2'0 7/24/14   11:49 AM CST
  • CORN (Jul 15) 396'2 -1'2 7/24/14   11:52 AM CST
  • CORN (Sep 15) 403'4 -1'4 7/24/14   11:32 AM CST
  • SOYBEANS (Aug 14) 1202'0 17'0 7/23/14   1:30 PM CST
  • SOYBEANS (Sep 14) 1119'4 17'6 7/24/14   8:54 AM CST
  • SOYBEANS (Nov 14) 1089'2 12'6 7/24/14   11:45 AM CST
  • SOYBEANS (Jan 15) 1066'0 18'0 7/23/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1078'0 17'0 7/23/14   1:30 PM CST
  • SOYBEANS (May 15) 1101'4 15'2 7/23/14   1:30 PM CST
  • SOYBEANS (Aug 14) 1213'4 12'4 7/24/14   11:54 AM CST
  • SOYBEANS (Sep 14) 1116'4 14'6 7/24/14   11:52 AM CST
  • SOYBEANS (Nov 14) 1090'6 14'2 7/24/14   11:54 AM CST
  • SOYBEANS (Jan 15) 1097'6 14'0 7/24/14   11:53 AM CST
  • SOYBEANS (Mar 15) 1103'4 12'6 7/24/14   11:53 AM CST
  • SOYBEANS (May 15) 1112'4 15'4 7/24/14   11:42 AM CST
  • HARD RED SPRING WHEAT (Sep 14) 621'6 0'6 7/24/14   11:51 AM CST
  • HARD RED SPRING WHEAT (Dec 14) 629'0 -0'6 7/24/14   11:50 AM CST
  • HARD RED SPRING WHEAT (Mar 15) 640'6 -1'6 7/24/14   11:50 AM CST
  • HARD RED SPRING WHEAT (May 15) 648'2 -2'0 7/24/14   11:49 AM CST
  • HARD RED SPRING WHEAT (Jul 15) 654'0 -3'4 7/24/14   10:45 AM CST
  • HARD RED SPRING WHEAT (Sep 15) 665'0     CST
  • WHEAT (Sep 14) 531'6 1'0 7/24/14   11:54 AM CST
  • WHEAT (Dec 14) 553'4 -1'0 7/24/14   11:54 AM CST
  • WHEAT (Mar 15) 574'2 -3'4 7/24/14   11:46 AM CST
  • WHEAT (May 15) 590'0 -3'6 7/24/14   11:43 AM CST
  • WHEAT (Jul 15) 602'4 -4'4 7/24/14   11:45 AM CST
  • WHEAT (Sep 15) 617'6 -1'6 7/24/14   10:12 AM CST
  • LIVE CATTLE (Aug 14) 156.800 0.750 7/24/14   11:40 AM CST
  • LIVE CATTLE (Oct 14) 158.350 0.350 7/24/14   11:43 AM CST
  • LIVE CATTLE (Dec 14) 157.875 0.150 7/24/14   11:37 AM CST
  • FEEDER CATTLE (Aug 14) 217.250     CST
  • FEEDER CATTLE (Sep 14) 218.400     CST
  • FEEDER CATTLE (Oct 14) 217.000 - 1.175 7/24/14   10:21 AM CST
  • DJ INDUSTRIAL AVERAGE (Sep 14) 17032.00 7.00 7/24/14   10:05 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 14) 149.1900 - 0.2100 7/24/14   10:13 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 149.2100 - 0.2100 7/24/14   10:13 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 149.2100 - 0.2100 7/24/14   10:13 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 368'2 368'2 357'0 360'6 -1'6 362'4 11:45A Chart for C4U Options for C4U
Dec 14 376'0 376'0 364'6 370'4 -0'2 370'6 11:21A Chart for C4Z Options for C4Z
Mar 15 379'2 380'6 379'2 380'6 -1'6 382'4 11:31A Chart for C5H Options for C5H
May 15 390'4 390'4 390'4 390'4 0'2 390'2 11:11A Chart for C5K Options for C5K
Jul 15 397'0 397'0 397'0 397'0 1'4 397'4s 07/23 Chart for C5N Options for C5N
Sep 15 421'0 2'0 405'0s 07/23 Chart for C5U Options for C5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 361'6 369'0 356'4 360'6 -1'6 362'4 11:55A Chart for @C4U Options for @C4U
Dec 14 370'0 376'6 364'2 368'6 -2'0 370'6 11:55A Chart for @C4Z Options for @C4Z
Mar 15 382'0 388'0 376'2 380'4 -2'0 382'4 11:55A Chart for @C5H Options for @C5H
May 15 389'6 396'0 384'4 388'6 -1'4 390'2 11:55A Chart for @C5K Options for @C5K
Jul 15 397'0 403'0 392'2 396'2 -1'2 397'4 11:55A Chart for @C5N Options for @C5N
Sep 15 406'6 409'4 399'6 403'2 -1'6 405'0 11:55A Chart for @C5U Options for @C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1200'4 1202'0 1200'4 1202'0 17'0 1201'0s 07/23 Chart for S4Q Options for S4Q
Sep 14 1119'4 1119'4 1114'0 1119'4 17'6 1101'6 09:30A Chart for S4U Options for S4U
Nov 14 1100'0 1100'0 1079'0 1089'2 12'6 1076'4 11:45A Chart for S4X Options for S4X
Jan 15 1066'0 18'0 1083'6s 07/23 Chart for S5F Options for S5F
Mar 15 1078'0 1090'0 1078'0 1078'0 17'0 1090'6s 07/23 Chart for S5H Options for S5H
May 15 1101'4 15'2 1097'0s 07/23 Chart for S5K Options for S5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1199'6 1232'6 1199'0 1213'4 12'4 1201'0 11:55A Chart for @S4Q Options for @S4Q
Sep 14 1100'6 1133'6 1100'6 1116'4 14'6 1101'6 11:54A Chart for @S4U Options for @S4U
Nov 14 1075'4 1107'2 1075'2 1090'6 14'2 1076'4 11:55A Chart for @S4X Options for @S4X
Jan 15 1083'0 1113'6 1083'0 1097'6 14'0 1083'6 11:55A Chart for @S5F Options for @S5F
Mar 15 1089'2 1120'0 1089'2 1103'4 12'6 1090'6 11:55A Chart for @S5H Options for @S5H
May 15 1095'6 1126'4 1095'6 1112'4 15'4 1097'0 11:55A Chart for @S5K Options for @S5K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 14 624'6 633'0 617'4 621'6 0'6 621'0 11:54A Chart for @MW4U Options for @MW4U
Dec 14 631'0 641'0 626'0 629'0 -0'6 629'6 11:53A Chart for @MW4Z Options for @MW4Z
Mar 15 645'0 653'0 639'6 640'6 -1'6 642'4 11:54A Chart for @MW5H Options for @MW5H
May 15 655'0 655'4 648'2 648'2 -2'0 650'2 11:51A Chart for @MW5K Options for @MW5K
Jul 15 658'4 660'4 654'0 654'0 -3'4 657'4 11:54A Chart for @MW5N Options for @MW5N
Sep 15 665'0 664'2 Chart for @MW5U Options for @MW5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 530'4 542'2 526'0 532'0 1'2 530'6 11:55A Chart for @W4U Options for @W4U
Dec 14 553'6 564'6 548'4 553'4 -1'0 554'4 11:55A Chart for @W4Z Options for @W4Z
Mar 15 577'0 587'2 571'4 574'2 -3'4 577'6 11:55A Chart for @W5H Options for @W5H
May 15 593'6 602'4 587'6 590'0 -3'6 593'6 11:55A Chart for @W5K Options for @W5K
Jul 15 605'6 616'4 601'0 602'4 -4'4 607'0 11:55A Chart for @W5N Options for @W5N
Sep 15 619'4 625'0 617'6 617'6 -1'6 619'4 11:54A Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 157.700 157.700 155.450 156.800 0.750 156.050 11:46A Chart for LC4Q Options for LC4Q
Oct 14 158.950 159.000 156.400 158.350 0.350 158.000 11:51A Chart for LC4V Options for LC4V
Dec 14 158.150 158.150 155.800 157.875 0.150 157.725 11:37A Chart for LC4Z Options for LC4Z
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 217.250 217.250 Chart for FC4Q Options for FC4Q
Sep 14 218.400 218.400 Chart for FC4U Options for FC4U
Oct 14 218.500 215.500 217.000 - 1.175 218.175 11:51A Chart for FC4V Options for FC4V
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Sep 14 17035.00 17055.00 17020.00 17032.00 7.00 17025.00 11:00A Chart for DJ4U Options for DJ4U
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Sep 14 149.4100 149.4200 149.1900 149.1900 - 0.2100 149.2100s 11:05A Chart for CO4U Options for CO4U
Dec 14 149.2100 - 0.2100 149.2100s 11:05A Chart for CO4Z Options for CO4Z
Mar 15 149.2100 - 0.2100 149.2100s 11:05A Chart for CO5H Options for CO5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 02:49
7/23/2014 Midweek Rally Wednesday
 02:59
7/24/2014 Western Midwest Dryness Thursday
 01:21
7/24/2014 Grains Mixed Thursday
 04:55
6/27/2014 Farming On The Mother Road: Route 66
 01:08
6/30/2014 Chris Clayton on Route 66, part 3

My Market Watch
Click Here to Customize
Commodities
C4U 360'6 -1'6
S4Q 1202'0 17'0
W4U 531'0 6'2
O4U 336'4 3'0
Stocks
MSFT 44.4930 -0.3770
WMT 76.2699 -0.7201
XOM 104.448000 0.198000
TWX 83.9150 -0.3450



Intraday Commodities
@CU4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4U)
Exchange:  CBOT
Last Trade:  360'6
Change:  -1'6
Bid: 
Ask: 
Today's High:  368'2
Today's Low:  357'0
Volume:  59,923
Open:  368'2
Settle:  362'4
Prev:  362'4
Contract High: 
Contract Low: 
Updated:  Jul-24-2014
11:45:00AM
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.


FREE Soybean and Corn

Delayed Pricing Program

CORN - Free Delayed Pricing on all new deliveries after 6/9/2014

SOYBEANS - Free Delayed Pricing on all new deliveries after 1/1/2014



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: 72oF Feels Like: 76oF
Humid: 61% Dew Pt: 58oF
Barom: 30.08 Wind Dir: SE
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:57 Sunset: 9:03
As reported at Elboe Lake Muni, MN at 11:00 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
 7/31/14  @C4U
-1'6
360'6 Chart @C4U
-1'6
360'6 Chart
 8/31/14  @C4U
-1'6
360'6 Chart @C4U
-1'6
360'6 Chart
 9/30/14  @C4U
-1'6
360'6 Chart @C4U
-1'6
360'6 Chart
 New Crop 2014  @C4Z
-2'0
368'6 Chart @C4Z
-2'0
368'6 Chart
 11/30/14  @C4Z
-2'0
368'6 Chart @C4Z
-2'0
368'6 Chart
 12/31/14  @C4Z
-2'0
368'6 Chart @C4Z
-2'0
368'6 Chart
 1/31/15  @C5H
-2'0
380'4 Chart @C5H
-2'0
380'4 Chart
 2/28/15  @C5H
-2'0
380'4 Chart @C5H
-2'0
380'4 Chart
 3/31/15  @C5H
-2'0
380'4 Chart @C5H
-2'0
380'4 Chart
 New Crop 2015  @C5Z
-0'4
410'2 Chart @C5Z
-0'4
410'2 Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 7/31/14  @S4X
14'2
1090'6 Chart @S4X
14'2
1090'6 Chart
 New Crop 2014  @S4X
14'2
1090'6 Chart @S4X
14'2
1090'6 Chart
 1/31/15  @S5F
14'0
1097'6 Chart @S5F
14'0
1097'6 Chart
 New Crop 2015  @S5X
4'4
1082'4 Chart @S5X
4'4
1082'4 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 7/31/14  @MW4U
0'6
621'6 Chart @MW4U
0'6
621'6 Chart
 New Crop 2014  @MW4U
0'6
621'6 Chart @MW4U
0'6
621'6 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
7/24
Fri
7/25
Sat
7/26
Sun
7/27
Mon
7/28
Weather
Condition
Thunder Storms Thunder Storms Rain Rain Clear
Weather Thunder Storms Thunder Storms Rain Rain Clear
Temp
L/H (°F)
60/82 66/85 60/85 59/72 56/75
Feels
Like

L/H (°F)
60/83 66/89 60/85 59/72 56/75
Dew Point
(°F)
62 66 61 57 53
Humidity
(%)
57 71 54 69 53
Wind
Speed

(mph)
10 4 9 14 7
Precip
(%)
20 35 20 53 -
Precip
Amt
(in.)
Rain
0.03
Rain
0.07
Rain
0.02
Rain
0.02
None
Evap
(in./day)
0.2 0.12 0.28 0.15 0.15
View complete Local Weather

Elbow Lake Co-op Grain Bulletin
 
Enter your email address to subscribe to our bulletin.
 Subscribe   
 Unsubscribe

 
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