Quote Ticker
  • CORN (Mar 17) 368'4 -5'2 2/17/17   1:19 PM CST
  • CORN (May 17) 375'6 -5'4 2/17/17   1:19 PM CST
  • CORN (Jul 17) 383'0 -5'2 2/17/17   1:19 PM CST
  • CORN (Sep 17) 388'0 -5'0 2/17/17   1:19 PM CST
  • CORN (Dec 17) 394'4 -4'6 2/17/17   1:19 PM CST
  • CORN (Mar 18) 402'4 -4'2 2/17/17   1:18 PM CST
  • SOYBEANS (Mar 17) 1034'6 -11'2 2/17/17   1:19 PM CST
  • SOYBEANS (May 17) 1046'0 -11'4 2/17/17   1:19 PM CST
  • SOYBEANS (Jul 17) 1055'0 -11'0 2/17/17   1:19 PM CST
  • SOYBEANS (Aug 17) 1054'0 -9'6 2/17/17   1:19 PM CST
  • SOYBEANS (Sep 17) 1036'0 -8'2 2/17/17   1:19 PM CST
  • SOYBEANS (Nov 17) 1020'6 -5'6 2/17/17   1:19 PM CST
  • SOYBEANS (Jan 18) 1024'2 -5'4 2/17/17   1:15 PM CST
  • HARD RED SPRING WHEAT (Mar 17) 548'2 -4'0 2/17/17   1:33 PM CST
  • HARD RED SPRING WHEAT (May 17) 555'4 -1'4 2/17/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Jul 17) 563'0 -0'4 2/17/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Sep 17) 565'4 -0'4 2/17/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Dec 17) 577'2 -0'2 2/17/17   1:33 PM CST
  • HARD RED SPRING WHEAT (Mar 18) 584'0 0'0 2/17/17   1:33 PM CST
  • WHEAT (Mar 17) 442'4 -6'6 2/17/17   1:19 PM CST
  • WHEAT (May 17) 457'2 -5'6 2/17/17   1:19 PM CST
  • WHEAT (Jul 17) 470'4 -5'2 2/17/17   1:19 PM CST
  • WHEAT (Sep 17) 486'0 -4'4 2/17/17   1:19 PM CST
  • WHEAT (Dec 17) 503'0 -4'2 2/17/17   1:16 PM CST
  • WHEAT (Mar 18) 514'4 -3'4 2/17/17   1:15 PM CST
  • LIVE CATTLE (Feb 17) 118.000 1.400 2/17/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 114.775 1.675 2/17/17   1:04 PM CST
  • LIVE CATTLE (Jun 17) 105.175 1.225 2/17/17   1:04 PM CST
  • FEEDER CATTLE (Mar 17) 123.975 0.250 2/17/17   1:04 PM CST
  • FEEDER CATTLE (Apr 17) 124.175 0.450 2/17/17   1:04 PM CST
  • FEEDER CATTLE (May 17) 123.250 0.675 2/17/17   1:04 PM CST
  • EUREX SWISS GOV BOND CONF (Mar 17) 162.3500 0.2700 2/17/17   10:06 AM CST
  • EUREX SWISS GOV BOND CONF (Jun 17) 159.6400 0.2900 2/17/17   10:06 AM CST
  • EUREX SWISS GOV BOND CONF (Sep 17) 159.7800 0.2900 2/17/17   10:06 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 373'2 373'2 368'0 368'4 -5'2 368'2s 02:00P Chart for @C7H Options for @C7H
May 17 380'4 380'6 375'2 375'6 -5'4 375'4s 02:00P Chart for @C7K Options for @C7K
Jul 17 387'2 387'4 382'2 383'0 -5'2 382'4s 02:00P Chart for @C7N Options for @C7N
Sep 17 393'0 393'0 387'6 388'0 -5'0 388'2s 02:00P Chart for @C7U Options for @C7U
Dec 17 398'4 398'4 394'0 394'4 -4'6 394'2s 02:00P Chart for @C7Z Options for @C7Z
Mar 18 405'6 406'0 402'4 402'4 -4'2 402'4s 02:00P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1043'0 1046'2 1031'0 1034'6 -11'2 1032'4s 02:00P Chart for @S7H Options for @S7H
May 17 1054'0 1057'2 1042'0 1046'0 -11'4 1043'2s 02:00P Chart for @S7K Options for @S7K
Jul 17 1062'6 1065'6 1051'0 1055'0 -11'0 1052'2s 02:00P Chart for @S7N Options for @S7N
Aug 17 1058'0 1058'0 1050'0 1054'0 -9'6 1051'4s 02:00P Chart for @S7Q Options for @S7Q
Sep 17 1042'0 1044'0 1031'6 1036'0 -8'2 1033'6s 02:00P Chart for @S7U Options for @S7U
Nov 17 1024'0 1026'6 1015'2 1020'6 -5'6 1018'2s 02:00P Chart for @S7X Options for @S7X
Jan 18 1028'0 1028'0 1020'0 1024'2 -5'4 1022'6s 02:00P Chart for @S8F Options for @S8F
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Mar 17 550'6 555'4 546'0 548'2 -4'0 546'2s 02:00P Chart for @MW7H Options for @MW7H
May 17 556'6 561'4 554'2 555'4 -1'4 554'4s 02:00P Chart for @MW7K Options for @MW7K
Jul 17 561'4 566'0 559'2 563'0 -0'4 560'4s 02:00P Chart for @MW7N Options for @MW7N
Sep 17 565'4 569'4 565'0 565'4 -0'4 565'4s 02:00P Chart for @MW7U Options for @MW7U
Dec 17 576'0 579'0 574'4 577'2 -0'2 575'4s 02:00P Chart for @MW7Z Options for @MW7Z
Mar 18 581'6 586'6 581'6 584'0 0'0 583'0s 02:00P Chart for @MW8H Options for @MW8H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 445'4 447'4 440'2 442'4 -6'6 441'0s 02:00P Chart for @W7H Options for @W7H
May 17 458'6 460'6 455'0 457'2 -5'6 455'4s 02:00P Chart for @W7K Options for @W7K
Jul 17 471'4 473'6 467'4 470'4 -5'2 468'4s 02:00P Chart for @W7N Options for @W7N
Sep 17 487'6 488'2 482'4 486'0 -4'4 484'0s 02:00P Chart for @W7U Options for @W7U
Dec 17 504'4 506'2 500'0 503'0 -4'2 502'0s 02:00P Chart for @W7Z Options for @W7Z
Mar 18 512'6 516'6 512'6 514'4 -3'4 514'2s 02:00P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 116.750 118.000 116.550 118.000 1.400 117.925s 02/17 Chart for @LE7G Options for @LE7G
Apr 17 113.250 115.100 113.125 114.775 1.675 114.925s 02/17 Chart for @LE7J Options for @LE7J
Jun 17 104.050 105.450 103.950 105.175 1.225 105.375s 02/17 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 123.725 124.550 123.400 123.975 0.250 124.075s 02/17 Chart for @GF7H Options for @GF7H
Apr 17 123.725 124.550 123.425 124.175 0.450 124.200s 02/17 Chart for @GF7J Options for @GF7J
May 17 122.550 123.475 122.450 123.250 0.675 123.275s 02/17 Chart for @GF7K Options for @GF7K
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 17 162.0200 162.3500 162.0100 162.3500 0.2700 162.3500s 02/17 Chart for CO7H Options for CO7H
Jun 17 159.5900 159.6600 159.5900 159.6400 0.2900 159.7800s 02/17 Chart for CO7M Options for CO7M
Sep 17 159.7800 0.2900 159.7800s 02/17 Chart for CO7U Options for CO7U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:09
2/17/2017 Grains End The Week Lower
 03:21
2/10/2017 Spring Weather Outlook
 01:37
2/17/2017 Grains Lower Friday
 04:29
2/17/2017 West Coast Gets Hit Hard With Rain

My Market Watch
Click Here to Customize
Commodities
@C7H 368'4 -5'2
@S7H 1034'6 -11'2
@W7H 442'4 -6'6
@O7H 257'0 1'0
Stocks
MSFT 64.620000 0.100000
WMT 69.370000 0.500000
XOM 81.760000 -0.540000
TWX 96.480000 0.090000



Intraday Commodities
@CH7

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  368'4
Change:  -5'2
Bid:  368'6
Ask:  368'6
Today's High:  373'2
Today's Low:  368'0
Volume:  176,898
Open:  373'2
Settle:  368'2s
Prev:  373'4
Contract High: 
Contract Low: 
Updated:  Feb-17-2017
1:19:00PM
Delay Time:  10 Minutes


Intraday Indexes
NASDAQ Composite


Welcome
We will now accept RR 2extend soybeans

We will be CLOSED MONDAY FEB.20th
For PRESIDENT'S DAY
 
---no markets ----


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
click above for info
Wheat - 5 cents per month.  10 days free if sold
---Protein Discount -.05 per 1/5 off a 14.0 base +.02 1/5 up to 15 pro max---

Soybeans- FREE DELAYED PRICING
On new deliveries after 1/9/2017
This will expire July 31, 2017
---13.0 Moisture Shrink only 2% for 1% over 13.0 -- no drying charges---


Corn -- 5 cents per month.  10 days free if sold
Drying Program -- 8 cent min to 17% 2 cents per 1/2 pt after
1.5 % shrink starting at 14.6 %

Elbow Lake and Wendell
Any questions please call. 

*Grain under a delayed pricing contract cannot be applied to future cash or futures only contracts.*
*program subject to change and space*


________________________________________________________________________

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
 2/28/17  @C7H
-5'2
368'2s Chart @C7H
-5'2
368'2s Chart
 3/31/17  @C7H
-5'2
368'2s Chart @C7H
-5'2
368'2s Chart
 4/30/17  @C7K
-5'4
375'4s Chart @C7K
-5'4
375'4s Chart
 5/31/17  @C7K
-5'4
375'4s Chart @C7K
-5'4
375'4s Chart
 6/30/17  @C7N
-5'2
382'4s Chart @C7N
-5'2
382'4s Chart
 7/31/17  @C7N
-5'2
382'4s Chart @C7N
-5'2
382'4s Chart
 8/31/17  @C7U
-5'0
388'2s Chart @C7U
-5'0
388'2s Chart
 New Crop 2017  @C7Z
-4'6
394'2s Chart @C7Z
-4'6
394'2s Chart
 Dec 2017  @C7Z
-4'6
394'2s Chart @C7Z
-4'6
394'2s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 2/28/17  @S7H
-11'2
1032'4s Chart @S7H
-11'2
1032'4s Chart
 3/31/17  @S7H
-11'2
1032'4s Chart @S7H
-11'2
1032'4s Chart
 4/30/17  @S7K
-11'4
1043'2s Chart @S7K
-11'4
1043'2s Chart
 5/31/17  @S7K
-11'4
1043'2s Chart @S7K
-11'4
1043'2s Chart
 New Crop 2017  @S7X
-5'6
1018'2s Chart @S7X
-5'6
1018'2s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 2/28/17  @MW7K
-1'4
554'4s Chart @MW7K
-1'4
554'4s Chart
 Aug 2017  @MW7U
-0'4
565'4s Chart @MW7U
-0'4
565'4s 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: 55oF Feels Like: 55oF
Humid: 69% Dew Pt: 45oF
Barom: 29.73 Wind Dir: ESE
Cond: N/A Wind Spd: 18 mph
Sunrise: 7:19 Sunset: 5:56
As reported at Elbow Lake Muni, MN at 2:00 PM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Sun
2/19
Mon
2/20
Tue
2/21
Wed
2/22
Thu
2/23
Weather
Condition
Partly Cloudy Rain Clear Rain Mostly Cloudy
Weather Partly Cloudy Rain Clear Rain Mostly Cloudy
Temp
L/H (°F)
37/55 38/53 32/54 33/44 26/32
Feels
Like

L/H (°F)
44/55 32/53 26/54 26/40 16/25
Dew Point
(°F)
45 43 37 38 25
Humidity
(%)
76 91 76 96 76
Wind
Speed

(mph)
18 14 7 7 7
Precip
(%)
- 80 - 30 -
Precip
Amt
(in.)
None Rain
0.18
None Rain
0.09
None
Evap
(in./day)
0.08 0.03 0.05 0.02 0.03
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