Quote Ticker
  • CORN (Mar 18) 347'2 -1'0 12/15/17   1:19 PM CST
  • CORN (May 18) 355'2 -1'0 12/15/17   1:19 PM CST
  • CORN (Jul 18) 363'4 -0'6 12/15/17   1:19 PM CST
  • CORN (Sep 18) 370'6 -0'6 12/15/17   1:19 PM CST
  • CORN (Dec 18) 379'4 -0'6 12/15/17   1:19 PM CST
  • CORN (Mar 19) 389'4 -0'6 12/15/17   1:19 PM CST
  • SOYBEANS (Jan 18) 968'4 -0'4 12/15/17   1:19 PM CST
  • SOYBEANS (Mar 18) 979'0 -0'6 12/15/17   1:19 PM CST
  • SOYBEANS (May 18) 990'0 -0'6 12/15/17   1:19 PM CST
  • SOYBEANS (Jul 18) 1000'0 -0'4 12/15/17   1:19 PM CST
  • SOYBEANS (Aug 18) 1000'0 -0'2 12/15/17   1:15 PM CST
  • SOYBEANS (Sep 18) 994'2 -0'2 12/15/17   1:18 PM CST
  • SOYBEANS (Nov 18) 988'6 0'2 12/15/17   1:19 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 619'6 3'0 12/15/17   1:32 PM CST
  • HARD RED SPRING WHEAT (May 18) 627'4 3'6 12/15/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 631'4 3'0 12/15/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 624'4 3'2 12/15/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 634'6 2'2 12/15/17   1:32 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 639'0 2'2 12/15/17   1:32 PM CST
  • WHEAT (Mar 18) 418'4 0'0 12/15/17   1:19 PM CST
  • WHEAT (May 18) 431'2 0'0 12/15/17   1:19 PM CST
  • WHEAT (Jul 18) 444'2 0'4 12/15/17   1:19 PM CST
  • WHEAT (Sep 18) 457'6 0'2 12/15/17   1:19 PM CST
  • WHEAT (Dec 18) 475'4 -0'2 12/15/17   1:19 PM CST
  • WHEAT (Mar 19) 486'6 -0'4 12/15/17   1:15 PM CST
  • LIVE CATTLE (Dec 17) 119.000 2.625 12/15/17   1:04 PM CST
  • LIVE CATTLE (Feb 18) 121.200 1.875 12/15/17   1:04 PM CST
  • LIVE CATTLE (Apr 18) 122.300 1.850 12/15/17   1:04 PM CST
  • FEEDER CATTLE (Jan 18) 147.950 1.500 12/15/17   1:04 PM CST
  • FEEDER CATTLE (Mar 18) 145.800 1.200 12/15/17   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 146.125 1.225 12/15/17   1:04 PM CST
  • EUREX SWISS GOV BOND CONF (Mar 18) 161.2600 0.2500 12/15/17   12:02 PM CST
  • EUREX SWISS GOV BOND CONF (Jun 18) 161.3000 0.2500 12/15/17   12:02 PM CST
  • EUREX SWISS GOV BOND CONF (Sep 18) 161.3000 0.2500 12/15/17   12:02 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 348'6 350'6 346'4 347'2 -1'0 347'4s 03:59P Chart for @C8H Options for @C8H
May 18 357'0 359'0 355'0 355'2 -1'0 355'6s 03:55P Chart for @C8K Options for @C8K
Jul 18 365'2 367'2 363'2 363'4 -0'6 364'2s 01:30P Chart for @C8N Options for @C8N
Sep 18 372'2 374'0 370'4 370'6 -0'6 371'2s 01:30P Chart for @C8U Options for @C8U
Dec 18 381'0 382'6 379'2 379'4 -0'6 380'0s 03:30P Chart for @C8Z Options for @C8Z
Mar 19 390'6 392'4 389'2 389'4 -0'6 389'6s 01:30P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 968'0 972'2 964'0 968'4 -0'4 967'2s 03:47P Chart for @S8F Options for @S8F
Mar 18 978'6 983'2 974'4 979'0 -0'6 978'0s 03:47P Chart for @S8H Options for @S8H
May 18 990'4 994'2 985'4 990'0 -0'6 989'0s 01:30P Chart for @S8K Options for @S8K
Jul 18 1000'0 1004'2 995'4 1000'0 -0'4 999'0s 02:30P Chart for @S8N Options for @S8N
Aug 18 1002'6 1004'4 998'0 1000'0 -0'2 1001'0s 01:30P Chart for @S8Q Options for @S8Q
Sep 18 993'2 994'6 993'2 994'2 -0'2 993'6s 01:22P Chart for @S8U Options for @S8U
Nov 18 988'4 992'4 984'2 988'6 0'2 987'6s 03:03P Chart for @S8X Options for @S8X
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 18 617'0 621'6 617'0 619'6 3'0 620'0s 03:39P Chart for @MW8H Options for @MW8H
May 18 626'0 629'4 626'0 627'4 3'6 628'2s 01:32P Chart for @MW8K Options for @MW8K
Jul 18 631'6 632'6 630'4 631'4 3'0 631'6s 03:10P Chart for @MW8N Options for @MW8N
Sep 18 624'0 627'6 622'4 624'4 3'2 626'2s 01:32P Chart for @MW8U Options for @MW8U
Dec 18 635'0 637'4 634'6 634'6 2'2 636'0s 01:32P Chart for @MW8Z Options for @MW8Z
Mar 19 640'0 640'0 639'0 639'0 2'2 641'2s 01:32P Chart for @MW9H Options for @MW9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 418'6 421'4 415'0 418'4 0'0 418'2s 03:25P Chart for @W8H Options for @W8H
May 18 431'2 433'6 427'4 431'2 0'0 430'6s 01:30P Chart for @W8K Options for @W8K
Jul 18 444'0 446'2 440'2 444'2 0'4 444'0s 01:30P Chart for @W8N Options for @W8N
Sep 18 458'0 459'0 453'6 457'6 0'2 457'4s 01:30P Chart for @W8U Options for @W8U
Dec 18 476'6 477'0 471'6 475'4 -0'2 475'2s 01:30P Chart for @W8Z Options for @W8Z
Mar 19 490'6 490'6 486'6 486'6 -0'4 489'2s 01:22P Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 116.750 119.250 116.500 119.000 2.625 118.900s 04:10P Chart for @LE7Z Options for @LE7Z
Feb 18 119.825 121.575 118.800 121.200 1.875 121.025s 04:10P Chart for @LE8G Options for @LE8G
Apr 18 120.650 122.700 119.925 122.300 1.850 122.150s 04:10P Chart for @LE8J Options for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 146.700 148.225 145.050 147.950 1.500 147.750s 01:05P Chart for @GF8F Options for @GF8F
Mar 18 144.700 146.075 142.800 145.800 1.200 145.550s 02:30P Chart for @GF8H Options for @GF8H
Apr 18 144.975 146.450 143.225 146.125 1.225 145.925s 01:05P Chart for @GF8J Options for @GF8J
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 18 161.0800 161.3900 161.0800 161.2600 0.2500 161.3000s 12:02P Chart for CO8H Options for CO8H
Jun 18 161.3000 0.2500 161.3000s 12:02P Chart for CO8M Options for CO8M
Sep 18 161.3000 0.2500 161.3000s 12:02P Chart for CO8U Options for CO8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 05:13
12/1/2007 Bankers' View of Producers
 03:47
12/15/2017 Argentina Rain Caution Friday
 01:22
12/15/2017 Grains Sag Friday
 04:14
12/15/2017 Grains Quietly Lower Friday

My Market Watch
Click Here to Customize
Commodities
@C8H 347'2 -1'0
@S8F 968'4 -0'4
@W8H 418'4 0'0
@O8H 253'6 2'4
Stocks
MSFT 86.850000 2.160000
WMT 97.110000 -0.020000
XOM 83.030000 0.130000
TWX 90.250000 0.600000



Intraday Commodities
@CH8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  347'2
Change:  -1'0
Bid:  347'0
Ask:  347'0
Today's High:  350'6
Today's Low:  346'4
Volume:  114,431
Open:  348'6
Settle:  347'4s
Prev:  348'4
Contract High: 
Contract Low: 
Updated:  Dec-15-2017
1:19:00PM
Delay Time:  10 Minutes


Intraday Indexes
NASDAQ Composite


Welcome

 

We will now accept RR 2extend soybeans

Phone numbers
Elbow Lake Main Office  218-685-5331
Elbow Lake West Elevator 218-685-6418
Elbow Lake Agronomy - 218-685-4953
Wendell Elevator  218-458-2127
Wendell / Nashua Agromony Center   218-369-2181

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
--- Delayed Pricing Cannot be applied to any forward Contracts --
-- DP Grain must be sold based on spot bid --

click above for info

Wheat - 5 cents per month.  10 days free*
--Protein Discount -.10 per 1/5 off a 14.0 base +.02 1/5 up to 15 pro max---
Soybeans-  5 cents per month - 10 days free*
---13.0 Moisture Shrink only 2% for 1% over 13.0 -- no drying charges---
Corn -- 5 cents per month - 10 days free*
Drying -- 8 cent min to 17% 2 cents per 1/2 pt after
1.5 % shrink starting at 14.6 %
Delayed Programs are for Elbow Lake and Wendell
Any questions please call. 

TERMS
*Grain under a delayed pricing contract cannot be applied to any future cash delivery, basis fixed or futures only contracts.*

*program subject to change and as space allows* *prorated charges by the day*
*10 days free DP only applies if sold in first 10 days*


________________________________________________________________________

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 closing daily bids via e-mail or text message?
Make a account below and request to be sent daily text messages and/or email your choice!

 

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
 12/31/17  @C8H
-1'0
347'4s Chart @C8H
-1'0
347'4s Chart
 1/31/18  @C8H
-1'0
347'4s Chart @C8H
-1'0
347'4s Chart
 2/28/18  @C8H
-1'0
347'4s Chart @C8H
-1'0
347'4s Chart
 3/31/18  @C8H
-1'0
347'4s Chart @C8H
-1'0
347'4s Chart
 4/30/18  @C8K
-1'0
355'6s Chart @C8K
-1'0
355'6s Chart
 5/31/18  @C8K
-1'0
355'6s Chart @C8K
-1'0
355'6s Chart
 6/30/18  @C8N
-0'6
364'2s Chart @C8N
-0'6
364'2s Chart
 7/31/18  @C8N
-0'6
364'2s Chart @C8N
-0'6
364'2s Chart
 New Crop 2018  @C8Z
-0'6
380'0s Chart @C8Z
-0'6
380'0s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 12/31/17  @S8F
-0'4
967'2s Chart @S8F
-0'4
967'2s Chart
 1/31/18  @S8F
-0'4
967'2s Chart @S8F
-0'4
967'2s Chart
 2/28/18  @S8H
-0'6
978'0s Chart @S8H
-0'6
978'0s Chart
 3/31/18  @S8H
-0'6
978'0s Chart @S8H
-0'6
978'0s Chart
 New Crop 2018  @S8X
0'2
987'6s Chart @S8X
0'2
987'6s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 12/31/17  @MW8H
3'0
620'0s Chart @MW8H
3'0
620'0s Chart
 New Crop 2018  @MW8U
3'2
626'2s Chart @MW8U
3'2
626'2s 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: 29oF Feels Like: 21oF
Humid: 96% Dew Pt: 28oF
Barom: 29.61 Wind Dir: ESE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:59 Sunset: 4:39
As reported at Elbow Lake Muni, MN at 9:00 PM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Sat
12/16
Sun
12/17
Mon
12/18
Tue
12/19
Wed
12/20
Weather
Condition
Freezing Rain Mostly Cloudy Snow Showers Partly Cloudy Mostly Cloudy
Weather Freezing Rain Mostly Cloudy Snow Showers Partly Cloudy Mostly Cloudy
Temp
L/H (°F)
22/32 20/33 20/37 19/30 19/28
Feels
Like

L/H (°F)
14/28 10/27 10/30 8/18 9/22
Dew Point
(°F)
24 22 23 18 14
Humidity
(%)
90 84 82 69 69
Wind
Speed

(mph)
4 6 11 15 5
Precip
(%)
20 - 20 - -
Precip
Amt
(in.)
Rain
0.01
None S: <1/4
L: 0.02
None None
Evap
(in./day)
0.01 0.02 0.03 0.04 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