Quote Ticker
  • CORN (Jul 18) 406'4 1'6 5/25/18   1:19 PM CST
  • CORN (Sep 18) 415'4 2'0 5/25/18   1:19 PM CST
  • CORN (Dec 18) 425'4 2'4 5/25/18   1:19 PM CST
  • CORN (Mar 19) 433'6 2'6 5/25/18   1:19 PM CST
  • CORN (May 19) 438'2 2'4 5/25/18   1:19 PM CST
  • CORN (Jul 19) 441'4 2'6 5/25/18   1:17 PM CST
  • CORN (Sep 19) 419'0 3'0 5/25/18   1:15 PM CST
  • CORN (Dec 19) 421'4 2'6 5/25/18   1:17 PM CST
  • SOYBEANS (Jul 18) 1042'0 5'6 5/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1046'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1049'0 6'2 5/25/18   1:19 PM CST
  • SOYBEANS (Nov 18) 1053'2 6'0 5/25/18   1:19 PM CST
  • SOYBEANS (Jan 19) 1056'0 5'4 5/25/18   1:18 PM CST
  • SOYBEANS (Mar 19) 1038'4 4'6 5/25/18   1:19 PM CST
  • SOYBEANS (May 19) 1034'2 4'4 5/25/18   1:18 PM CST
  • HARD RED SPRING WHEAT (Jul 18) 643'6 9'4 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 18) 649'2 9'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Dec 18) 654'0 9'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 662'6 8'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (May 19) 667'4 8'0 5/25/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 671'6 7'0 5/25/18   1:31 PM CST
  • WHEAT (Jul 18) 544'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Sep 18) 561'4 12'6 5/25/18   1:19 PM CST
  • WHEAT (Dec 18) 579'4 12'0 5/25/18   1:19 PM CST
  • WHEAT (Mar 19) 595'6 11'2 5/25/18   1:19 PM CST
  • WHEAT (May 19) 603'4 10'4 5/25/18   1:19 PM CST
  • WHEAT (Jul 19) 604'0 9'6 5/25/18   1:19 PM CST
  • LIVE CATTLE (Jun 18) 104.925 0.250 5/25/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 102.650 0.525 5/25/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 106.200 0.575 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 145.525 1.625 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 145.050 1.350 5/25/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 144.775 1.125 5/25/18   1:04 PM CST
  • SOYBEAN OIL (Jul 18) 31.31 -0.37 5/25/18   1:19 PM CST
  • SOYBEAN OIL (Aug 18) 31.44 -0.37 5/25/18   1:19 PM CST
  • S&P 500 INDEX (Jun 18) 2726.60 8.30 5/27/18   5:23 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 02:12A Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 01:52A Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 12:51A Chart for @C8Z Options for @C8Z
Mar 19 430'2 433'6 429'6 433'6 2'6 433'4s 01:52A Chart for @C9H Options for @C9H
May 19 435'0 438'2 435'0 438'2 2'4 437'6s 05/27 Chart for @C9K Options for @C9K
Jul 19 438'0 442'2 438'0 441'4 2'6 442'0s 05/27 Chart for @C9N Options for @C9N
Sep 19 416'6 419'6 416'6 419'0 3'0 419'4s 05/27 Chart for @C9U Options for @C9U
Dec 19 419'0 422'4 419'0 421'4 2'6 422'6s 05/27 Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 02:12A Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 05/27 Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 05/27 Chart for @S8U Options for @S8U
Nov 18 1048'0 1055'6 1047'0 1053'2 6'0 1053'4s 05/27 Chart for @S8X Options for @S8X
Jan 19 1051'0 1058'4 1050'2 1056'0 5'4 1056'2s 05/27 Chart for @S9F Options for @S9F
Mar 19 1034'2 1042'0 1034'0 1038'4 4'6 1039'2s 05/27 Chart for @S9H Options for @S9H
May 19 1031'2 1038'0 1031'2 1034'2 4'4 1035'2s 05/27 Chart for @S9K Options for @S9K
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Jul 18 634'0 646'4 633'0 643'6 9'4 644'2s 05/27 Chart for @MW8N Options for @MW8N
Sep 18 639'2 650'0 638'6 649'2 9'0 648'6s 05/27 Chart for @MW8U Options for @MW8U
Dec 18 646'4 656'2 646'0 654'0 9'0 655'0s 05/27 Chart for @MW8Z Options for @MW8Z
Mar 19 654'0 663'2 654'0 662'6 8'0 662'4s 05/27 Chart for @MW9H Options for @MW9H
May 19 667'4 667'4 667'4 667'4 8'0 668'2s 05/27 Chart for @MW9K Options for @MW9K
Jul 19 670'0 673'0 670'0 671'6 7'0 673'6s 05/27 Chart for @MW9N Options for @MW9N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 544'6 528'2 544'4 12'6 543'0s 02:12A Chart for @W8N Options for @W8N
Sep 18 546'6 561'6 545'0 561'4 12'6 559'6s 01:23A Chart for @W8U Options for @W8U
Dec 18 565'2 580'0 564'6 579'4 12'0 578'4s 01:52A Chart for @W8Z Options for @W8Z
Mar 19 581'2 595'6 581'0 595'6 11'2 594'4s 05/27 Chart for @W9H Options for @W9H
May 19 589'4 603'4 589'4 603'4 10'4 602'2s 05/27 Chart for @W9K Options for @W9K
Jul 19 591'6 604'2 591'6 604'0 9'6 603'2s 05/27 Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 05/25 Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 05/25 Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 106.225 104.750 106.200 0.575 105.825s 05/25 Chart for @LE8V Options for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 143.475 145.575 142.675 145.525 1.625 144.925s 05/25 Chart for @GF8Q Options for @GF8Q
Sep 18 143.000 145.075 142.525 145.050 1.350 144.450s 05/25 Chart for @GF8U Options for @GF8U
Oct 18 143.200 144.775 142.550 144.775 1.125 144.325s 05/25 Chart for @GF8V Options for @GF8V
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 31.68 31.73 31.25 31.31 -0.37 31.34s 01:51A Chart for @BO8N Options for @BO8N
Aug 18 31.82 31.84 31.36 31.44 -0.37 31.45s 05/27 Chart for @BO8Q Options for @BO8Q
+SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Jun 18 2726.90 2731.30 2726.50 2726.60 8.30 2718.30 02:14A Chart for +SP8M Options for +SP8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:00
5/25/2018 Grains Higher Friday
 05:07
5/18/2017 Kansas Cotton
 04:35
5/25/2018 Hot and Dry Concern Friday
 01:33
5/25/2018 Grains Higher Friday

My Market Watch
Click Here to Customize
Commodities
@C8N 406'4 1'6
@S8N 1042'0 5'6
@W8N 544'4 12'6
@O8N 253'0 4'6
Stocks
MSFT 98.360000 0.050000
WMT 82.460000 -0.390000
XOM 78.710000 -1.560000
TWX 94.170000 -0.090000



Intraday Commodities
@CN8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  406'0
Ask:  406'0
Today's High:  406'6
Today's Low:  403'2
Volume:  129,412
Open:  404'0
Settle:  406'0s
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
1:19:00PM
Delay Time:  10 Minutes


Intraday Indexes
NASDAQ Composite


Welcome



We will be closed Monday, May 28

==============================================
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
 5/31/18  @C8N
1'6
406'0s Chart @C8N
1'6
406'0s Chart
 6/30/18  @C8N
1'6
406'0s Chart @C8N
1'6
406'0s Chart
 7/31/18  @C8N
1'6
406'0s Chart @C8N
1'6
406'0s Chart
 New Crop 2018  @C8Z
2'4
425'0s Chart @C8Z
2'4
425'0s Chart
 12/31/18  @C8Z
2'4
425'0s Chart @C8Z
2'4
425'0s Chart
 1/31/19  @C9H
2'6
433'4s Chart @C9H
2'6
433'4s Chart
 2/28/19  @C9H
2'6
433'4s Chart @C9H
2'6
433'4s Chart
 3/31/19  @C9H
2'6
433'4s Chart @C9H
2'6
433'4s Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 5/31/18  @S8N
5'6
1041'4s Chart @S8N
5'6
1041'4s Chart
 6/30/18  @S8N
5'6
1041'4s Chart @S8N
5'6
1041'4s Chart
 7/31/18  @S8N
5'6
1041'4s Chart @S8N
5'6
1041'4s Chart
 New Crop 2018  @S8X
6'0
1053'4s Chart @S8X
6'0
1053'4s Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 5/31/18  @MW8N
9'4
644'2s Chart @MW8N
9'4
644'2s Chart
 6/30/18  @MW8N
9'4
644'2s Chart @MW8N
9'4
644'2s Chart
 7/31/18  @MW8N
9'4
644'2s Chart @MW8N
9'4
644'2s Chart
 New Crop 2018  @MW8U
9'0
648'6s Chart @MW8U
9'0
648'6s 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: 73oF Feels Like: 73oF
Humid: 69% Dew Pt: 62oF
Barom: 29.83 Wind Dir: NE
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:39 Sunset: 9:03
As reported at Elbow Lake Muni, MN at 2:00 AM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Mon
5/28
Tue
5/29
Wed
5/30
Thu
5/31
Fri
6/1
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Clear Clear
Weather Thunder Storms Thunder Storms Thunder Storms Clear Clear
Temp
L/H (°F)
66/91 68/88 63/81 64/87 65/94
Feels
Like

L/H (°F)
66/92 68/89 63/82 64/87 65/94
Dew Point
(°F)
61 62 59 57 60
Humidity
(%)
50 54 58 48 44
Wind
Speed

(mph)
12 15 13 7 7
Precip
(%)
71 80 77 - -
Precip
Amt
(in.)
Rain
0.08
Rain
0.13
Rain
0.22
None None
Evap
(in./day)
0.34 0.31 0.24 0.28 0.33
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