Quote Ticker
  • CORN (Dec 14) 375'0 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 387'2 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 396'0 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 402'4 1'6 10/31/14   1:35 PM CST
  • CORN (Sep 15) 403'2 1'6 10/31/14   1:35 PM CST
  • CORN (Dec 15) 416'0 2'0 10/31/14   1:35 PM CST
  • CORN (Dec 14) 376'2 2'6 10/31/14   1:35 PM CST
  • CORN (Mar 15) 388'6 2'2 10/31/14   1:35 PM CST
  • CORN (May 15) 397'2 2'2 10/31/14   1:35 PM CST
  • CORN (Jul 15) 403'4 1'6 10/31/14   1:35 PM CST
  • CORN (Sep 15) 409'4 1'6 10/31/14   1:35 PM CST
  • CORN (Dec 15) 418'0 2'0 10/31/14   1:35 PM CST
  • SOYBEANS (Nov 14) 1047'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1049'0 17'2 10/31/14   1:30 PM CST
  • SOYBEANS (May 15) 1042'0 15'4 10/31/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1041'0 14'4 10/31/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1051'0 13'6 10/31/14   1:30 PM CST
  • SOYBEANS (Nov 14) 1041'0 22'2 10/31/14   1:30 PM CST
  • SOYBEANS (Jan 15) 1042'4 19'4 10/31/14   1:30 PM CST
  • SOYBEANS (Mar 15) 1047'0 17'2 10/31/14   1:30 PM CST
  • SOYBEANS (May 15) 1052'0 15'4 10/31/14   1:30 PM CST
  • SOYBEANS (Jul 15) 1056'6 14'4 10/31/14   1:30 PM CST
  • SOYBEANS (Aug 15) 1058'6 13'6 10/31/14   1:30 PM CST
  • HARD RED SPRING WHEAT (Dec 14) 574'2 -3'4 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 15) 584'0 -4'2 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (May 15) 593'6 -4'4 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 601'4 -5'0 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 607'6 -5'2 10/31/14   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 625'6 -5'4 10/31/14   1:31 PM CST
  • WHEAT (Dec 14) 531'6 -3'4 10/31/14   1:35 PM CST
  • WHEAT (Mar 15) 545'0 -3'2 10/31/14   1:35 PM CST
  • WHEAT (May 15) 552'2 -3'6 10/31/14   1:35 PM CST
  • WHEAT (Jul 15) 558'2 -4'4 10/31/14   1:35 PM CST
  • WHEAT (Sep 15) 567'4 -4'6 10/31/14   1:35 PM CST
  • WHEAT (Dec 15) 581'0 -4'4 10/31/14   1:35 PM CST
  • LIVE CATTLE (Dec 14) 166.100 - 1.275 10/31/14   1:10 PM CST
  • LIVE CATTLE (Feb 15) 166.100 - 1.375 10/31/14   1:10 PM CST
  • LIVE CATTLE (Apr 15) 165.525 - 0.575 10/31/14   1:10 PM CST
  • FEEDER CATTLE (Nov 14) 234.150 - 0.075 10/31/14   1:10 PM CST
  • FEEDER CATTLE (Jan 15) 228.475 10/31/14   1:10 PM CST
  • FEEDER CATTLE (Mar 15) 225.725 - 0.350 10/31/14   1:10 PM CST
  • DJ INDUSTRIAL AVERAGE (Dec 14) 17302.00 197.00 10/31/14   3:17 PM CST
  • EUREX SWISS GOV BOND CONF (Dec 14) 147.9100 0.0800 10/31/14   11:04 AM CST
  • EUREX SWISS GOV BOND CONF (Mar 15) 159.2200 - 0.0700 10/31/14   11:04 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 160.4500 0.0800 10/31/14   11:04 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'0 377'2 368'4 375'0 2'6 376'6s 01:35P Chart for C4Z Options for C4Z
Mar 15 384'4 389'0 382'2 387'2 2'2 389'2s 01:35P Chart for C5H Options for C5H
May 15 393'0 396'0 389'6 396'0 2'2 398'0s 01:35P Chart for C5K Options for C5K
Jul 15 396'4 404'0 396'4 402'4 1'6 404'2s 01:35P Chart for C5N Options for C5N
Sep 15 403'2 1'6 410'2s 01:35P Chart for C5U Options for C5U
Dec 15 414'0 417'6 411'6 416'0 2'0 418'4s 01:36P Chart for C5Z Options for C5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 03:48P Chart for @C4Z Options for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 03:56P Chart for @C5H Options for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 03:32P Chart for @C5K Options for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 03:39P Chart for @C5N Options for @C5N
Sep 15 407'0 411'0 402'4 409'4 1'6 410'2s 03:23P Chart for @C5U Options for @C5U
Dec 15 414'6 419'2 410'2 418'0 2'0 418'4s 03:34P Chart for @C5Z Options for @C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1021'0 1051'0 1015'0 1047'0 22'2 1046'4s 01:30P Chart for S4X Options for S4X
Jan 15 1025'4 1053'0 1018'0 1042'4 19'4 1049'2s 01:30P Chart for S5F Options for S5F
Mar 15 1027'0 1056'6 1027'0 1049'0 17'2 1053'2s 01:35P Chart for S5H Options for S5H
May 15 1042'0 15'4 1058'0s 01:30P Chart for S5K Options for S5K
Jul 15 1041'0 1063'0 1041'0 1041'0 14'4 1062'6s 01:30P Chart for S5N Options for S5N
Aug 15 1051'0 13'6 1062'6s 01:30P Chart for S5Q Options for S5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 03:43P Chart for @S4X Options for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 03:38P Chart for @S5F Options for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 03:58P Chart for @S5H Options for @S5H
May 15 1040'6 1062'6 1029'6 1052'0 15'4 1058'0s 03:58P Chart for @S5K Options for @S5K
Jul 15 1047'2 1067'2 1035'0 1056'6 14'4 1062'6s 01:30P Chart for @S5N Options for @S5N
Aug 15 1050'2 1066'0 1036'4 1058'6 13'6 1062'6s 01:30P Chart for @S5Q Options for @S5Q
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Dec 14 577'0 578'2 567'0 574'2 -3'4 574'2s 03:05P Chart for @MW4Z Options for @MW4Z
Mar 15 588'6 589'0 577'4 584'0 -4'2 584'4s 01:31P Chart for @MW5H Options for @MW5H
May 15 598'4 598'4 587'2 593'6 -4'4 593'0s 01:31P Chart for @MW5K Options for @MW5K
Jul 15 607'4 607'4 596'6 601'4 -5'0 602'2s 01:31P Chart for @MW5N Options for @MW5N
Sep 15 612'4 612'4 605'0 607'6 -5'2 610'2s 01:31P Chart for @MW5U Options for @MW5U
Dec 15 626'6 626'6 619'6 625'6 -5'4 624'4s 01:31P Chart for @MW5Z Options for @MW5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 536'0 539'0 523'0 531'6 -3'4 532'4s 03:35P Chart for @W4Z Options for @W4Z
Mar 15 549'0 552'0 536'4 545'0 -3'2 545'6s 03:52P Chart for @W5H Options for @W5H
May 15 558'0 559'0 544'4 552'2 -3'6 553'2s 01:35P Chart for @W5K Options for @W5K
Jul 15 564'0 567'0 552'0 558'2 -4'4 560'2s 01:35P Chart for @W5N Options for @W5N
Sep 15 576'0 577'0 563'0 567'4 -4'6 570'4s 01:35P Chart for @W5U Options for @W5U
Dec 15 590'0 590'0 575'4 581'0 -4'4 583'0s 01:35P Chart for @W5Z Options for @W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.500 166.100 - 1.275 166.050s 01:10P Chart for LC4Z Options for LC4Z
Feb 15 167.500 167.800 165.600 166.100 - 1.375 166.100s 01:10P Chart for LC5G Options for LC5G
Apr 15 166.100 166.325 165.300 165.525 - 0.575 165.600s 01:10P Chart for LC5J Options for LC5J
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 14 234.150 234.150 234.150 234.150 - 0.075 234.150s 01:10P Chart for FC4X Options for FC4X
Jan 15 229.600 230.700 228.000 228.475 228.475s 01:10P Chart for FC5F Options for FC5F
Mar 15 225.150 226.000 225.150 225.725 - 0.350 225.750s 01:10P Chart for FC5H Options for FC5H
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Dec 14 17310.00 17320.00 17245.00 17302.00 197.00 17311.00s 03:17P Chart for DJ4Z Options for DJ4Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 14 147.7500 148.0200 147.7000 147.9100 0.0800 147.9500s 12:05P Chart for CO4Z Options for CO4Z
Mar 15 159.2200 - 0.0700 159.4500s 12:05P Chart for CO5H Options for CO5H
Jun 15 160.4500 0.0800 160.4500s 12:05P Chart for CO5M Options for CO5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos

DTN Videos temporarily unavailable.



My Market Watch
Click Here to Customize
Commodities
C4Z 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Intraday Commodities
@CZ4

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C4Z)
Exchange:  CBOT
Last Trade:  375'0
Change:  2'6
Bid: 
Ask: 
Today's High:  377'2
Today's Low:  368'4
Volume:  203,146
Open:  372'0
Settle:  376'6s
Prev:  374'0
Contract High: 
Contract Low: 
Updated:  Oct-31-2014
1:35:00PM
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: 29oF Feels Like: 24oF
Humid: 72% Dew Pt: 21oF
Barom: 30.45 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 8:04 Sunset: 6:10
As reported at Elboe Lake Muni, MN at 8:00 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
2'6
376'6s Chart @C4Z
2'6
376'6s Chart
 11/30/14  @C4Z
2'6
376'6s Chart @C4Z
2'6
376'6s Chart
 12/31/14  @C4Z
2'6
376'6s Chart @C4Z
2'6
376'6s Chart
 1/31/15  @C5H
2'2
389'2s Chart @C5H
2'2
389'2s Chart
 2/28/15  @C5H
2'2
389'2s Chart @C5H
2'2
389'2s Chart
 3/31/15  @C5H
2'2
389'2s Chart @C5H
2'2
389'2s Chart
 4/30/15  @C5K
2'2
398'0s Chart @C5K
2'2
398'0s Chart
 5/31/15  @C5K
2'2
398'0s Chart @C5K
2'2
398'0s Chart
 6/30/15  @C5N
1'6
404'2s Chart @C5N
1'6
404'2s Chart
 New Crop 2015  @C5Z
2'0
418'4s Chart @C5Z
2'0
418'4s 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
22'2
1046'4s Chart @S4X
22'2
1046'4s Chart
 11/30/14  @S4X
22'2
1046'4s Chart @S4X
22'2
1046'4s Chart
 12/31/14  @S5F
19'4
1049'2s Chart @S5F
19'4
1049'2s Chart
 1/31/15  @S5F
19'4
1049'2s Chart @S5F
19'4
1049'2s Chart
 New Crop 2015  @S5X
15'2
1027'2s Chart @S5X
15'2
1027'2s 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
-3'4
574'2s Chart @MW4Z
-3'4
574'2s Chart
 12/31/14  @MW4Z
-3'4
574'2s Chart @MW4Z
-3'4
574'2s Chart
 New Crop 2015  @MW5U
-5'2
610'2s Chart @MW5U
-5'2
610'2s 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 Sat
11/1
Sun
11/2
Mon
11/3
Tue
11/4
Wed
11/5
Weather
Condition
Clear Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy
Weather Clear Partly Cloudy Partly Cloudy Partly Cloudy Partly Cloudy
Temp
L/H (°F)
24/45 32/53 35/50 31/46 32/47
Feels
Like

L/H (°F)
13/38 23/53 28/50 23/41 24/41
Dew Point
(°F)
18 28 34 28 24
Humidity
(%)
42 51 68 53 50
Wind
Speed

(mph)
15 11 7 9 14
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.1 0.1 0.06 0.07 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