Quote Ticker
  • CORN (Jul 15) 360'0 -5'0 5/22/15   1:30 PM CST
  • CORN (Sep 15) 366'4 -4'6 5/22/15   1:30 PM CST
  • CORN (Dec 15) 377'2 -4'4 5/22/15   1:30 PM CST
  • CORN (Mar 16) 388'0 -4'4 5/22/15   1:30 PM CST
  • CORN (May 16) 398'4 -4'6 5/22/15   1:30 PM CST
  • CORN (Jul 16) 404'4 -4'4 5/22/15   1:30 PM CST
  • CORN (Jul 15) 360'2 -5'0 5/22/15   1:30 PM CST
  • CORN (Sep 15) 366'6 -4'6 5/22/15   1:30 PM CST
  • CORN (Dec 15) 378'0 -4'4 5/22/15   1:30 PM CST
  • CORN (Mar 16) 388'6 -4'4 5/22/15   1:30 PM CST
  • CORN (May 16) 395'6 -4'6 5/22/15   1:30 PM CST
  • CORN (Jul 16) 401'0 -4'4 5/22/15   1:30 PM CST
  • SOYBEANS (Jul 15) 925'0 -14'2 5/22/15   1:30 PM CST
  • SOYBEANS (Aug 15) 922'0 -13'4 5/22/15   1:30 PM CST
  • SOYBEANS (Sep 15) 919'6 -12'6 5/22/15   1:30 PM CST
  • SOYBEANS (Nov 15) 907'4 -11'4 5/22/15   1:30 PM CST
  • SOYBEANS (Jan 16) 927'0 -10'6 5/22/15   1:30 PM CST
  • SOYBEANS (Mar 16) 966'0 -10'2 5/22/15   1:30 PM CST
  • SOYBEANS (Jul 15) 925'2 -14'2 5/22/15   1:30 PM CST
  • SOYBEANS (Aug 15) 916'2 -13'4 5/22/15   1:30 PM CST
  • SOYBEANS (Sep 15) 908'0 -12'6 5/22/15   1:30 PM CST
  • SOYBEANS (Nov 15) 907'6 -11'4 5/22/15   1:30 PM CST
  • SOYBEANS (Jan 16) 914'6 -10'6 5/22/15   1:30 PM CST
  • SOYBEANS (Mar 16) 920'6 -10'2 5/22/15   1:30 PM CST
  • HARD RED SPRING WHEAT (Jul 15) 567'4 -9'4 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 15) 578'4 -9'2 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 15) 593'4 -9'2 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 16) 606'0 -9'4 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (May 16) 614'0 -7'2 5/22/15   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 16) 618'2 -7'0 5/22/15   1:31 PM CST
  • WHEAT (Jul 15) 514'4 -6'6 5/22/15   1:30 PM CST
  • WHEAT (Sep 15) 522'4 -6'4 5/22/15   1:30 PM CST
  • WHEAT (Dec 15) 536'4 -5'4 5/22/15   1:30 PM CST
  • WHEAT (Mar 16) 551'0 -4'2 5/22/15   1:30 PM CST
  • WHEAT (May 16) 559'4 -3'4 5/22/15   1:30 PM CST
  • WHEAT (Jul 16) 564'6 -3'4 5/22/15   1:30 PM CST
  • LIVE CATTLE (Jun 15) 152.100 - 0.250 5/22/15   1:15 PM CST
  • LIVE CATTLE (Aug 15) 150.725 - 0.200 5/22/15   1:15 PM CST
  • LIVE CATTLE (Oct 15) 152.575 - 0.025 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Aug 15) 218.975 1.275 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Sep 15) 218.000 1.175 5/22/15   1:15 PM CST
  • FEEDER CATTLE (Oct 15) 216.950 1.100 5/22/15   1:15 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 15) 18213.00 - 34.00 5/22/15   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Jun 15) 165.5100 0.1500 5/22/15   10:04 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 15) 162.5000 1.1500 5/22/15   10:04 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 15) 165.5200 0.1500 5/22/15   10:04 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 366'6 366'6 359'4 360'0 -5'0 360'0s 05/22 Chart for C5N Options for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 05/22 Chart for C5U Options for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 05/22 Chart for C5Z Options for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 05/22 Chart for C6H Options for C6H
May 16 398'4 -4'6 395'2s 05/22 Chart for C6K Options for C6K
Jul 16 404'4 -4'4 401'4s 05/22 Chart for C6N Options for C6N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 05/24 Chart for @C5N Options for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 05/24 Chart for @C5U Options for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 05/24 Chart for @C5Z Options for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 05/24 Chart for @C6H Options for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 05/24 Chart for @C6K Options for @C6K
Jul 16 405'0 407'2 401'0 401'0 -4'4 401'4s 05/24 Chart for @C6N Options for @C6N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 05/22 Chart for S5N Options for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 05/22 Chart for S5Q Options for S5Q
Sep 15 919'6 -12'6 907'4s 05/22 Chart for S5U Options for S5U
Nov 15 919'6 919'6 907'0 907'4 -11'4 907'0s 05/22 Chart for S5X Options for S5X
Jan 16 927'0 927'0 920'0 927'0 -10'6 914'6s 05/22 Chart for S6F Options for S6F
Mar 16 966'0 -10'2 920'6s 05/22 Chart for S6H Options for S6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 05/24 Chart for @S5N Options for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 05/24 Chart for @S5Q Options for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 05/24 Chart for @S5U Options for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 05/24 Chart for @S5X Options for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 05/24 Chart for @S6F Options for @S6F
Mar 16 930'0 935'6 919'6 920'6 -10'2 920'6s 05/24 Chart for @S6H Options for @S6H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 15 576'6 583'0 567'4 567'4 -9'4 568'6s 05/24 Chart for @MW5N Options for @MW5N
Sep 15 589'2 594'0 578'4 578'4 -9'2 580'0s 05/24 Chart for @MW5U Options for @MW5U
Dec 15 601'0 606'6 592'2 593'4 -9'2 593'2s 05/24 Chart for @MW5Z Options for @MW5Z
Mar 16 615'0 620'0 604'6 606'0 -9'4 605'6s 05/24 Chart for @MW6H Options for @MW6H
May 16 614'2 619'2 614'0 614'0 -7'2 614'2s 05/24 Chart for @MW6K Options for @MW6K
Jul 16 618'2 618'2 618'2 618'2 -7'0 618'2s 05/24 Chart for @MW6N Options for @MW6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 521'4 529'0 511'0 514'4 -6'6 515'2s 05/24 Chart for @W5N Options for @W5N
Sep 15 529'0 536'4 518'2 522'4 -6'4 523'0s 05/24 Chart for @W5U Options for @W5U
Dec 15 542'0 549'6 532'0 536'4 -5'4 537'0s 05/24 Chart for @W5Z Options for @W5Z
Mar 16 560'6 563'2 545'2 551'0 -4'2 551'4s 05/24 Chart for @W6H Options for @W6H
May 16 571'0 571'0 554'0 559'4 -3'4 560'2s 05/24 Chart for @W6K Options for @W6K
Jul 16 567'0 575'2 558'6 564'6 -3'4 564'4s 05/24 Chart for @W6N Options for @W6N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 05/22 Chart for LC5M Options for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 05/22 Chart for LC5Q Options for LC5Q
Oct 15 152.550 152.575 152.550 152.575 - 0.025 152.600s 05/22 Chart for LC5V Options for LC5V
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.000 219.000 218.975 218.975 1.275 219.000s 05/22 Chart for FC5Q Options for FC5Q
Sep 15 216.525 218.025 216.525 218.000 1.175 218.000s 05/22 Chart for FC5U Options for FC5U
Oct 15 216.950 216.950 216.950 216.950 1.100 217.000s 05/22 Chart for FC5V Options for FC5V
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Jun 15 18240.00 18260.00 18195.00 18213.00 - 34.00 18224.00s 05/22 Chart for DJ5M Options for DJ5M
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Jun 15 165.4700 165.6000 165.3500 165.5100 0.1500 165.5200s 05/22 Chart for CO5M Options for CO5M
Sep 15 162.6400 162.6700 162.5000 162.5000 1.1500 163.6200s 05/22 Chart for CO5U Options for CO5U
Dec 15 165.5200 0.1500 165.5200s 05/22 Chart for CO5Z Options for CO5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 02:59
5/22/2015 Grains Sell Off Friday
 03:44
5/22/2015 Cool, Wet Weather Impact
 01:27
5/22/2015 Grains Slump Friday
 03:13
5/22/2015 Heavy Southern Plains Rain Friday

My Market Watch
Click Here to Customize
Commodities
C5N 360'0 -5'0
S5N 925'0 -14'2
W5N 514'6 -6'6
O5N 237'0 -1'6
Stocks
MSFT 46.9000 -0.5200
WMT 75.860000 -0.250000
XOM 86.520000 -0.690000
TWX 85.200000 0.050000



Intraday Commodities
@CN5

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (C5N)
Exchange:  CBOT
Last Trade:  360'0
Change:  -5'0
Bid: 
Ask: 
Today's High:  366'6
Today's Low:  359'4
Volume:  155,675
Open:  366'6
Settle:  360'0s
Prev:  365'0
Contract High: 
Contract Low: 
Updated:  May-22-2015
1:30:00PM
Delay Time:  10 Minutes


Intraday Indexes
Value Line


Welcome




We will be closed Monday, May 25th 


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
Wheat - 5 Cents per month
Soybeans - FREE DELAYED PRICING STARTING 12/1/14 UNTIL 9/30/15
Corn - FREE DELAYED PRICING STARTING 1/12/15 UNTIL 9/30/15

*Grain under a delayed pricing contract cannot be applied to future cash or futures only contracts.*

________________________________________________________________________

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 
 
Interested in getting bids via e-mail or text message.  Sign up below to make a account.

DTN Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

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
 5/31/15  @C5N
-5'0
360'0s Chart @C5N
-5'0
360'0s Chart
 6/30/15  @C5N
-5'0
360'0s Chart @C5N
-5'0
360'0s Chart
 7/31/15  @C5N
-5'0
360'0s Chart @C5N
-5'0
360'0s Chart
 New Crop 2015  @C5Z
-4'4
377'6s Chart @C5Z
-4'4
377'6s Chart
 12/31/15  @C5Z
-4'4
377'6s Chart @C5Z
-4'4
377'6s Chart
 1/31/16  @C6H
-4'4
388'2s Chart @C6H
-4'4
388'2s Chart
 2/29/16  @C6H
-4'4
388'2s Chart @C6H
-4'4
388'2s Chart
 3/31/16  @C6H
-4'4
388'2s Chart @C6H
-4'4
388'2s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 5/31/15  @S5N
-14'2
924'2s Chart @S5N
-14'2
924'2s Chart
 6/30/15  @S5N
-14'2
924'2s Chart @S5N
-14'2
924'2s Chart
 7/31/15  @S5N
-14'2
924'2s Chart @S5Q
-13'4
916'2s Chart
 New Crop 2015  @S5X
-11'4
907'0s Chart @S5X
-11'4
907'0s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 5/31/15  @MW5N
-9'4
568'6s Chart @MW5N
-9'4
568'6s Chart
 New Crop 2015  @MW5U
-9'2
580'0s Chart @MW5U
-9'2
580'0s Chart

Click to view more Cashbids

Local Radar
Elbow Lake, MN
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 97% Dew Pt: 56oF
Barom: 29.85 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:41 Sunset: 9:00
As reported at Elboe Lake Muni, MN at 11:00 PM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Mon
5/25
Tue
5/26
Wed
5/27
Thu
5/28
Fri
5/29
Weather
Condition
Rain Mostly Cloudy Partly Cloudy Thunder Storms Rain
Weather Rain Mostly Cloudy Partly Cloudy Thunder Storms Rain
Temp
L/H (°F)
54/63 50/73 56/78 59/76 55/69
Feels
Like

L/H (°F)
54/63 50/73 56/78 59/76 55/69
Dew Point
(°F)
52 49 51 56 51
Humidity
(%)
77 53 47 65 63
Wind
Speed

(mph)
10 7 6 10 13
Precip
(%)
80 - - 60 30
Precip
Amt
(in.)
Rain
0.87
None None Rain
0.88
Rain
0.13
Evap
(in./day)
0.1 0.15 0.17 0.16 0.16
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