Quote Ticker
  • CORN (Jul 12) 635'4s 10'4 5/18/12   1:57 PM CST
  • CORN (Sep 12) 546'4s 8'0 5/18/12   1:57 PM CST
  • CORN (Dec 12) 537'0s 8'6 5/18/12   1:57 PM CST
  • CORN (Mar 13) 546'4s 7'2 5/18/12   1:57 PM CST
  • CORN (May 13) 557'0s 9'6 5/18/12   1:57 PM CST
  • CORN (Jul 13) 563'4s 8'6 5/18/12   1:57 PM CST
  • HARD RED SPRING WHEAT (Jul 12) 792'0s 24'6     CST
  • HARD RED SPRING WHEAT (Sep 12) 788'4s 24'0     CST
  • HARD RED SPRING WHEAT (Dec 12) 790'0s 21'4     CST
  • HARD RED SPRING WHEAT (Mar 13) 792'6s 19'2     CST
  • HARD RED SPRING WHEAT (May 13) 796'6s 18'4     CST
  • HARD RED SPRING WHEAT (Jul 13) 766'2s 0'0     CST
  • SOYBEANS (Jul 12) 1405'0s -33'0 5/18/12   1:43 PM CST
  • SOYBEANS (Aug 12) 1381'0s -24'2 5/18/12   1:43 PM CST
  • SOYBEANS (Sep 12) 1327'0s -20'4 5/18/12   1:43 PM CST
  • SOYBEANS (Nov 12) 1288'0s -18'4 5/18/12   1:43 PM CST
  • SOYBEANS (Jan 13) 1286'0s -18'0 5/18/12   1:43 PM CST
  • SOYBEANS (Mar 13) 1259'4s -16'0 5/18/12   1:43 PM CST
  • CORN (Jul 12) 635'4s 10'4     CST
  • CORN (Sep 12) 546'4s 8'0     CST
  • CORN (Dec 12) 537'0s 8'6     CST
  • CORN (Mar 13) 546'4s 7'2     CST
  • CORN (May 13) 557'0s 9'6     CST
  • CORN (Jul 13) 563'4s 8'6     CST
  • SOYBEANS (Jul 12) 1405'0s -33'0     CST
  • SOYBEANS (Aug 12) 1381'0s -24'2     CST
  • SOYBEANS (Sep 12) 1327'0s -20'4     CST
  • SOYBEANS (Nov 12) 1288'0s -18'4     CST
  • SOYBEANS (Jan 13) 1286'0s -18'0     CST
  • SOYBEANS (Mar 13) 1259'4s -16'0     CST
  • WHEAT (Jul 12) 695'2s 37'4 5/18/12   1:40 PM CST
  • WHEAT (Sep 12) 703'0s 33'4 5/18/12   1:40 PM CST
  • WHEAT (Dec 12) 720'0s 31'2 5/18/12   1:40 PM CST
  • WHEAT (Mar 13) 733'0s 29'4 5/18/12   1:40 PM CST
  • WHEAT (May 13) 739'2s 27'2 5/18/12   1:40 PM CST
  • WHEAT (Jul 13) 740'2s 26'2 5/18/12   1:40 PM CST
  • LIVE CATTLE (Jun 12) 119.525s 1.600 5/18/12   1:09 PM CST
  • LIVE CATTLE (Aug 12) 121.925s 1.875 5/18/12   1:09 PM CST
  • LIVE CATTLE (Oct 12) 126.300s 1.350 5/18/12   1:09 PM CST
  • FEEDER CATTLE (May 12) 151.300s 0.675 5/18/12   1:09 PM CST
  • FEEDER CATTLE (Aug 12) 160.700s 0.775 5/18/12   1:09 PM CST
  • FEEDER CATTLE (Sep 12) 161.725s 0.550 5/18/12   1:09 PM CST
  • DJ INDUSTRIAL AVERAGE (Jun 12) 12335.00s - 78.00 5/18/12   3:16 PM CST
  • EUREX SWISS GOV BOND CONF (Jun 12) 148.78 0.14 5/18/12   10:08 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 12) 152.08 - 0.30 5/18/12   10:08 AM CST
  • EUREX SWISS GOV BOND CONF (Dec 12) 151.78 0.14 5/18/12   10:08 AM CST

Futures
C - CORN - CBOT
Month Open High Low Last Change Time More
Jul 12 631'0 638'2 630'2 635'4s 10'4 05/18
Sep 12 544'0 551'0 544'0 546'4s 8'0 05/18
Dec 12 532'4 542'0 532'4 537'0s 8'6 05/18
Mar 13 545'6 552'0 544'4 546'4s 7'2 05/18
May 13 556'2 556'2 556'2 557'0s 9'6 05/18
Jul 13 563'4s 8'6 05/18
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Time More
Jul 12 767'0 807'2 765'2 792'0s 24'6
Sep 12 764'6 805'0 762'0 788'4s 24'0
Dec 12 768'0 804'0 766'4 790'0s 21'4
Mar 13 775'4 801'0 774'2 792'6s 19'2
May 13 782'6 798'0 782'2 796'6s 18'4
Jul 13 766'2s 0'0
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Jul 12 1433'4 1437'0 1405'0 1405'0s -33'0 05/18
Aug 12 1381'0s -24'2 05/18
Sep 12 1327'0s -20'4 05/18
Nov 12 1305'0 1317'0 1289'4 1288'0s -18'4 05/18
Jan 13 1302'4 1309'0 1294'0 1286'0s -18'0 05/18
Mar 13 1275'0 1277'0 1268'0 1259'4s -16'0 05/18
@C - CORN - CBOT
Month Open High Low Last Change Time More
Jul 12 622'6 638'4 619'4 635'4s 10'4
Sep 12 537'2 551'6 532'4 546'4s 8'0
Dec 12 527'2 542'4 522'0 537'0s 8'6
Mar 13 535'0 552'2 533'4 546'4s 7'2
May 13 543'6 560'0 541'6 557'0s 9'6
Jul 13 551'2 567'0 550'4 563'4s 8'6
@S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Jul 12 1435'0 1438'6 1405'0 1405'0s -33'0
Aug 12 1400'6 1409'6 1379'4 1381'0s -24'2
Sep 12 1345'2 1355'0 1326'4 1327'0s -20'4
Nov 12 1304'0 1317'4 1288'2 1288'0s -18'4
Jan 13 1302'0 1314'2 1286'6 1286'0s -18'0
Mar 13 1275'4 1287'0 1260'0 1259'4s -16'0
@W - WHEAT - CBOT
Month Open High Low Last Change Time More
Jul 12 656'6 697'4 652'4 695'2s 37'4 05/18
Sep 12 668'0 707'4 664'2 703'0s 33'4 05/18
Dec 12 687'0 725'2 683'4 720'0s 31'2 05/18
Mar 13 702'0 738'0 699'0 733'0s 29'4 05/18
May 13 710'0 743'6 710'0 739'2s 27'2 05/18
Jul 13 713'4 744'0 712'4 740'2s 26'2 05/18
LC - LIVE CATTLE - CME
Month Open High Low Last Change Time More
Jun 12 118.475 119.600 118.200 119.525s 1.600 05/18
Aug 12 120.400 121.950 120.250 121.925s 1.875 05/18
Oct 12 125.250 126.625 125.250 126.300s 1.350 05/18
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Time More
May 12 151.325 151.500 151.300 151.300s 0.675 05/18
Aug 12 160.700 161.200 160.100 160.700s 0.775 05/18
Sep 12 161.750 162.300 161.725 161.725s 0.550 05/18
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Time More
Jun 12 12465.00 12465.00 12320.00 12335.00s - 78.00 05/18
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Time More
Jun 12 149.21 149.25 148.72 148.78 0.14 05/18
Sep 12 152.30 152.60 152.05 152.08 - 0.30 05/18
Dec 12 0.00 0.00 0.00 151.78 0.14 05/18
My Custom Markets
Symbol Open High Low Last Change Time More

DTN Videos
Closing Market Comment  03:32
5/18/2012 Corn and Wheat Leap Higher Friday
Midday Hot Sheet  01:14
5/18/2012 Wheat Leads Grains Higher Friday
Market Weather Outlook  02:47
5/18/2012 Stressful Heat and Wind Friday
Reporter's Notebook  04:28
5/16/2012 Crop Progress Update
Agronomy Minute  02:14
9/7/2011 Measuring Nitrogen in Corn

My Market Watch
Click Here to Customize
Commodities
CORN ( Jul 12 ) CBOT
6354 104 1:57P05/18/2012   1:57:00PM CST
SOYBEANS ( Jul 12 ) CBOT
14050 - 330 1:43P05/18/2012   1:43:00PM CST
WHEAT ( Jul 12 ) CBOT
6952 374 1:51P05/18/2012   1:51:00PM CST
OATS ( Jul 12 ) CBOT
3400 14 1:51P05/18/2012   1:51:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.27 - 0.45 3:00P05/18/2012   3:00:00PM CST
WAL-MART STORES NYSE
62.43 0.75 3:01P05/18/2012   3:01:00PM CST
EXXON MOBIL [De NYSE
81.47 - 0.44 3:01P05/18/2012   3:01:00PM CST
TIME WARNER [De NYSE
34.27 - 0.35 3:04P05/18/2012   3:04:00PM CST
 - Mouse over for last update

Intraday Commodities
@CN2

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (C2N)
Exchange:  CBOT
Last Price:  635'4s
Change:  10'4
Today's High:  638'2
Today's Low:  630'2
Volume:  131,642
Updated:  05/18/2012
1:57:00PM
Delay Time:  10 Minutes

Intraday Indexes
Value Line


Welcome
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.


UPDATED

-- Free Delayed Pricing Program--

Click above for more information.

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
 5/31/12  C2N
10'4
635'4s Chart C2N
10'4
635'4s Chart
 6/30/12  C2N
10'4
635'4s Chart C2N
10'4
635'4s Chart
 7/31/12  C2N
10'4
635'4s Chart C2N
10'4
635'4s Chart
 New Crop 2012  C2Z
8'6
537'0s Chart C2Z
8'6
537'0s Chart
 12/31/12  C2Z
8'6
537'0s Chart C2Z
8'6
537'0s Chart
 1/31/13  C3H
7'2
546'4s Chart C3H
7'2
546'4s Chart
 2/28/13  C3H
7'2
546'4s Chart C3H
7'2
546'4s Chart
 3/31/13  C3H
7'2
546'4s Chart C3H
7'2
546'4s Chart
 New Crop 2013  C3Z
1'0
539'0s Chart C3Z
1'0
539'0s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 5/31/12  S2N
-33'0
1405'0s Chart S2N
-33'0
1405'0s Chart
 6/30/12  S2N
-33'0
1405'0s Chart S2N
-33'0
1405'0s Chart
 7/31/12  S2N
-33'0
1405'0s Chart S2N
-33'0
1405'0s Chart
 New Crop 2012  S2X
-18'4
1288'0s Chart S2X
-18'4
1288'0s Chart
 1/31/13  S3F
-18'0
1286'0s Chart S3F
-18'0
1286'0s Chart
 3/31/13  S3H
-16'0
1259'4s Chart S3H
-16'0
1259'4s Chart
 New Crop 2013  S3X
-9'4
1157'0s Chart S3X
-9'4
1157'0s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 5/31/12  @MW2N
24'6
792'0s Chart @MW2N
24'6
792'0s Chart
 8/31/12  @MW2U
24'0
788'4s Chart @MW2U
24'0
788'4s Chart
 12/31/12  @MW2Z
21'4
790'0s Chart @MW2Z
21'4
790'0s Chart
 3/31/13  @MW3H
19'2
792'6s Chart @MW3H
19'2
792'6s Chart

Click to view more Cashbids

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

Local Conditions
Elbow Lake, MN
Chg Zip Code: 
Temp: 50oF Feels Like: 43oF
Humid: 100% Dew Pt: 50oF
Barom: 29.87 Wind Dir: N
Cond: N/A Wind Spd: 25 mph
Sunrise: 5:45 Sunset: 8:55
As reported at Elboe Lake Muni*, MN at 3:00 AM
View complete Local Weather

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

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Sun
5/20		 Mon
5/21		 Tue
5/22		 Wed
5/23		 Thu
5/24
Weather
Condition		 Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)		 46/69 48/75 55/84 58/74 53/69
Feels
Like
L/H (°F)		 40/69 47/75 55/84 58/76 53/69
Dew Point
(°F)		 40 39 49 50 47
Humidity
(%)		 47 36 40 55 51
Wind
Speed
(mph)		 11 10 19 16 11
Precip
 (%)		 74 20 40 50 50
Precip
Amt (in.)
 Rain
0.62		 Rain
0.01		 Rain
0.04		 Rain
0.45		 Rain
0.35
Evap
(in./day)		 0.18 0.23 0.33 0.21 0.17
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