Quote Ticker
  • CORN (May 18) 378'0 1'4 4/23/18   1:58 AM CST
  • CORN (Jul 18) 386'6 1'2 4/23/18   1:58 AM CST
  • CORN (Sep 18) 394'6 1'6 4/23/18   1:58 AM CST
  • CORN (Dec 18) 404'0 1'4 4/23/18   1:58 AM CST
  • CORN (Mar 19) 411'6 1'4 4/23/18   1:58 AM CST
  • CORN (May 19) 416'2 1'6 4/22/18   11:45 PM CST
  • CORN (Jul 19) 420'0 1'4 4/22/18   11:45 PM CST
  • CORN (Sep 19) 406'2 -3'6 4/20/18   1:16 PM CST
  • SOYBEANS (May 18) 1031'4 2'6 4/23/18   1:57 AM CST
  • SOYBEANS (Jul 18) 1042'4 2'2 4/23/18   1:58 AM CST
  • SOYBEANS (Aug 18) 1044'2 2'2 4/23/18   1:57 AM CST
  • SOYBEANS (Sep 18) 1040'0 2'4 4/23/18   1:48 AM CST
  • SOYBEANS (Nov 18) 1036'2 1'2 4/23/18   1:58 AM CST
  • SOYBEANS (Jan 19) 1041'4 1'6 4/23/18   1:54 AM CST
  • SOYBEANS (Mar 19) 1032'0 3'0 4/23/18   12:59 AM CST
  • HARD RED SPRING WHEAT (May 18) 600'4 0'4 4/23/18   1:57 AM CST
  • HARD RED SPRING WHEAT (Jul 18) 606'2 0'4 4/23/18   1:46 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 613'2 1'6 4/22/18   8:25 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 622'0 -0'4 4/23/18   1:57 AM CST
  • HARD RED SPRING WHEAT (Mar 19) 633'0 1'2 4/22/18   8:02 PM CST
  • HARD RED SPRING WHEAT (May 19) 641'0 -7'0 4/20/18   1:32 PM CST
  • WHEAT (May 18) 465'6 2'4 4/23/18   1:58 AM CST
  • WHEAT (Jul 18) 479'6 2'4 4/23/18   1:58 AM CST
  • WHEAT (Sep 18) 498'0 2'2 4/23/18   1:58 AM CST
  • WHEAT (Dec 18) 523'0 3'0 4/23/18   1:31 AM CST
  • WHEAT (Mar 19) 542'4 3'6 4/23/18   1:30 AM CST
  • WHEAT (May 19) 550'0 2'4 4/22/18   7:41 PM CST
  • LIVE CATTLE (Apr 18) 119.000 1.550 4/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 103.950 0.725 4/20/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 103.800 0.675 4/20/18   1:04 PM CST
  • FEEDER CATTLE (Apr 18) 138.625 0.075 4/20/18   1:04 PM CST
  • FEEDER CATTLE (May 18) 139.700 0.900 4/20/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 144.775 0.800 4/20/18   1:04 PM CST
  • SOYBEAN OIL (May 18) 31.34 0.04 4/23/18   1:53 AM CST
  • SOYBEAN OIL (Jul 18) 31.60 0.04 4/23/18   1:58 AM CST
  • S&P 500 INDEX (Jun 18) 2679.00 7.40 4/22/18   11:24 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 376'4 379'2 376'2 378'0 1'4 376'4 01:58A Chart for @C8K Options for @C8K
Jul 18 385'2 388'0 385'2 386'6 1'2 385'4 01:58A Chart for @C8N Options for @C8N
Sep 18 393'0 395'4 392'6 394'6 1'6 393'0 01:58A Chart for @C8U Options for @C8U
Dec 18 402'2 405'0 402'2 404'0 1'4 402'4 01:58A Chart for @C8Z Options for @C8Z
Mar 19 410'2 412'4 410'2 411'6 1'4 410'2 01:58A Chart for @C9H Options for @C9H
May 19 415'4 416'2 415'4 416'2 1'6 414'4 01:58A Chart for @C9K Options for @C9K
Jul 19 419'0 420'4 419'0 420'0 1'4 418'4 01:58A Chart for @C9N Options for @C9N
Sep 19 408'0 408'2 406'0 406'2 -3'6 406'0s 01:58A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1027'4 1033'2 1026'6 1031'4 2'6 1028'6 01:58A Chart for @S8K Options for @S8K
Jul 18 1038'6 1045'0 1038'2 1042'4 2'2 1040'2 01:58A Chart for @S8N Options for @S8N
Aug 18 1040'2 1046'2 1040'0 1044'2 2'2 1042'0 01:58A Chart for @S8Q Options for @S8Q
Sep 18 1036'2 1041'0 1036'2 1040'0 2'4 1037'4 01:58A Chart for @S8U Options for @S8U
Nov 18 1033'0 1039'4 1033'0 1036'2 1'2 1035'0 01:58A Chart for @S8X Options for @S8X
Jan 19 1038'2 1044'0 1038'2 1041'4 1'6 1039'6 01:58A Chart for @S9F Options for @S9F
Mar 19 1028'4 1033'2 1028'4 1032'0 3'0 1029'0 01:58A Chart for @S9H Options for @S9H
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
May 18 600'4 603'4 598'2 600'4 0'4 600'0 01:58A Chart for @MW8K Options for @MW8K
Jul 18 605'0 609'4 603'6 606'2 0'4 605'6 01:58A Chart for @MW8N Options for @MW8N
Sep 18 611'0 613'2 609'4 613'2 1'6 611'4 01:58A Chart for @MW8U Options for @MW8U
Dec 18 621'6 622'0 621'6 622'0 -0'4 622'4 01:58A Chart for @MW8Z Options for @MW8Z
Mar 19 630'2 633'0 630'2 633'0 1'2 631'6 01:58A Chart for @MW9H Options for @MW9H
May 19 640'2 641'0 640'2 641'0 -7'0 637'4s 01:57A Chart for @MW9K Options for @MW9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 464'2 469'0 461'2 465'6 2'4 463'2 01:58A Chart for @W8K Options for @W8K
Jul 18 478'0 483'2 475'0 479'6 2'4 477'2 01:58A Chart for @W8N Options for @W8N
Sep 18 496'2 501'4 493'6 498'0 2'2 495'6 01:58A Chart for @W8U Options for @W8U
Dec 18 521'0 525'4 517'6 523'0 3'0 520'0 01:58A Chart for @W8Z Options for @W8Z
Mar 19 538'6 543'4 536'2 542'4 3'6 538'6 01:58A Chart for @W9H Options for @W9H
May 19 546'0 550'0 546'0 550'0 2'4 547'4 01:58A Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 118.200 119.425 117.150 119.000 1.550 119.350s 04/20 Chart for @LE8J Options for @LE8J
Jun 18 103.500 104.000 101.625 103.950 0.725 103.725s 04/20 Chart for @LE8M Options for @LE8M
Aug 18 103.375 103.950 101.725 103.800 0.675 103.800s 04/20 Chart for @LE8Q Options for @LE8Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 137.275 138.625 136.475 138.625 0.075 137.300s 04/20 Chart for @GF8J Options for @GF8J
May 18 138.825 139.700 137.150 139.700 0.900 139.325s 04/20 Chart for @GF8K Options for @GF8K
Aug 18 144.075 144.775 141.550 144.775 0.800 144.500s 04/20 Chart for @GF8Q Options for @GF8Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 18 31.26 31.38 31.20 31.34 0.04 31.30 01:58A Chart for @BO8K Options for @BO8K
Jul 18 31.52 31.64 31.45 31.60 0.04 31.56 01:58A Chart for @BO8N Options for @BO8N
+SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 18 2681.60 2683.10 2674.40 2679.00 7.40 2671.60 01:59A Chart for +SP8M Options for +SP8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:54
4/20/2018 Lower Trends Friday
 09:53
4/5/2018 Agriculture Confidence Index
 04:08
4/20/2018 Rain For Southern Plains Friday
 01:22
4/20/2018 Grains Slump Friday

My Market Watch
Click Here to Customize
Commodities
@C8K 378'0 1'4
@S8K 1030'6 2'0
@W8K 465'6 2'4
@O8K 233'4 1'0
Stocks
MSFT 95.000000 -1.110000
WMT 86.980000 -0.910000
XOM 79.000000 -0.420000
TWX 96.240000 -0.340000



Intraday Commodities
@CK8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  378'0
Change:  1'4
Bid:  378'0
Ask:  378'2
Today's High:  379'2
Today's Low:  376'2
Volume:  156,689
Open:  376'4
Settle:  376'4
Prev:  376'4
Contract High: 
Contract Low: 
Updated:  Apr-23-2018
1:58:00AM
Delay Time:  10 Minutes


Intraday Indexes
NASDAQ Composite


Welcome


==============================================
Corn -- FREE DELAYED PRICING
Soybeans - FREE DELAYED PRICING

*NEW DELIVERIES*
==============================================

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 - FREE DELAYED PRICING till July 31, 2018
*ON ALL NEW SOYBEAN DELIVERIES AFTER JAN. 2nd, 2018*

---13.0 Moisture Shrink only 2% for 1% over 13.0 -- no drying charges--

Corn -- FREE DELAYED PRICING till July 31, 2018
*ON ALL NEW Corn DELIVERIES AFTER JAN. 8th, 2018*

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
 4/30/18  @C8K
1'4
378'0 Chart @C8K
1'4
378'0 Chart
 5/31/18  @C8K
1'4
378'0 Chart @C8K
1'4
378'0 Chart
 6/30/18  @C8N
1'4
387'0 Chart @C8N
1'4
387'0 Chart
 7/31/18  @C8N
1'4
387'0 Chart @C8N
1'4
387'0 Chart
 New Crop 2018  @C8Z
1'4
404'0 Chart @C8Z
1'4
404'0 Chart
 12/31/18  @C8Z
1'4
404'0 Chart @C8Z
1'4
404'0 Chart
 1/31/19  @C9H
1'6
412'0 Chart @C9H
1'6
412'0 Chart
 3/31/19  @C9H
1'6
412'0 Chart @C9H
1'6
412'0 Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 4/30/18  @S8K
2'0
1030'6 Chart @S8K
2'0
1030'6 Chart
 5/31/18  @S8K
2'0
1030'6 Chart @S8K
2'0
1030'6 Chart
 New Crop 2018  @S8X
1'2
1036'2 Chart @S8X
1'2
1036'2 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 4/30/18  @MW8K
0'4
600'4 Chart @MW8K
0'4
600'4 Chart
 New Crop 2018  @MW8U
1'6
613'2 Chart @MW8U
1'6
613'2 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: 40oF Feels Like: 34oF
Humid: 84% Dew Pt: 35oF
Barom: 30.23 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:23 Sunset: 8:21
As reported at Elbow Lake Muni, MN at 1:00 AM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Mon
4/23
Tue
4/24
Wed
4/25
Thu
4/26
Fri
4/27
Weather
Condition
Clear Rain Mostly Cloudy Thunder Storms Clear
Weather Clear Rain Mostly Cloudy Thunder Storms Clear
Temp
L/H (°F)
39/66 41/56 34/63 44/55 35/64
Feels
Like

L/H (°F)
35/66 38/56 33/63 38/55 30/64
Dew Point
(°F)
41 36 33 35 30
Humidity
(%)
50 52 44 54 39
Wind
Speed

(mph)
4 12 11 17 7
Precip
(%)
- 66 - 49 -
Precip
Amt
(in.)
None Rain
0.03
None Rain
0.04
None
Evap
(in./day)
0.15 0.15 0.17 0.16 0.19
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