Quote Ticker
  • CORN (Sep 18) 347'0 0'6 7/18/18   3:20 AM CST
  • CORN (Dec 18) 360'6 1'0 7/18/18   3:16 AM CST
  • CORN (Mar 19) 373'0 1'2 7/18/18   2:31 AM CST
  • CORN (May 19) 379'4 1'2 7/18/18   3:01 AM CST
  • CORN (Jul 19) 385'2 0'6 7/18/18   3:05 AM CST
  • CORN (Sep 19) 389'2 2'0 7/17/18   9:35 PM CST
  • CORN (Dec 19) 392'2 0'6 7/18/18   3:05 AM CST
  • CORN (Mar 20) 403'6 1'6 7/17/18   1:15 PM CST
  • SOYBEANS (Aug 18) 840'6 1'2 7/18/18   3:19 AM CST
  • SOYBEANS (Sep 18) 846'4 1'4 7/18/18   3:19 AM CST
  • SOYBEANS (Nov 18) 856'4 1'2 7/18/18   3:19 AM CST
  • SOYBEANS (Jan 19) 866'6 1'2 7/18/18   3:19 AM CST
  • SOYBEANS (Mar 19) 875'4 0'6 7/18/18   3:05 AM CST
  • SOYBEANS (May 19) 886'0 2'0 7/18/18   1:22 AM CST
  • SOYBEANS (Jul 19) 892'6 0'4 7/18/18   3:14 AM CST
  • HARD RED SPRING WHEAT (Sep 18) 534'2 1'0 7/18/18   2:16 AM CST
  • HARD RED SPRING WHEAT (Dec 18) 553'0 2'0 7/17/18   9:59 PM CST
  • HARD RED SPRING WHEAT (Mar 19) 568'0 0'0 7/17/18   7:03 PM CST
  • HARD RED SPRING WHEAT (May 19) 578'6 4'6 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Jul 19) 587'0 4'2 7/17/18   1:31 PM CST
  • HARD RED SPRING WHEAT (Sep 19) 599'0 3'4 7/17/18   1:31 PM CST
  • WHEAT (Sep 18) 499'6 2'0 7/18/18   3:20 AM CST
  • WHEAT (Dec 18) 514'0 1'6 7/18/18   3:20 AM CST
  • WHEAT (Mar 19) 527'6 1'6 7/18/18   3:20 AM CST
  • WHEAT (May 19) 539'6 4'2 7/18/18   1:55 AM CST
  • WHEAT (Jul 19) 543'0 3'2 7/18/18   2:13 AM CST
  • WHEAT (Sep 19) 551'6 2'6 7/18/18   1:32 AM CST
  • LIVE CATTLE (Aug 18) 106.900 - 0.500 7/17/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 108.825 - 0.150 7/17/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 112.925 - 0.075 7/17/18   1:04 PM CST
  • FEEDER CATTLE (Aug 18) 151.775 - 1.100 7/17/18   1:04 PM CST
  • FEEDER CATTLE (Sep 18) 152.150 - 0.750 7/17/18   1:04 PM CST
  • FEEDER CATTLE (Oct 18) 152.325 - 0.625 7/17/18   1:03 PM CST
  • SOYBEAN OIL (Aug 18) 27.77 0.04 7/18/18   3:20 AM CST
  • SOYBEAN OIL (Sep 18) 27.86 0.03 7/18/18   3:13 AM CST
  • S&P 500 INDEX (Sep 18) 2811.50 0.20 7/18/18   3:18 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 346'2 348'6 346'2 347'0 0'6 346'2 03:20A Chart for @C8U Options for @C8U
Dec 18 359'6 362'4 359'6 360'6 1'0 359'6 03:20A Chart for @C8Z Options for @C8Z
Mar 19 371'4 374'2 371'4 373'0 1'2 371'6 03:20A Chart for @C9H Options for @C9H
May 19 379'0 380'4 379'0 379'4 1'2 378'2 03:20A Chart for @C9K Options for @C9K
Jul 19 385'2 386'6 384'4 385'2 0'6 384'4 03:20A Chart for @C9N Options for @C9N
Sep 19 387'2 389'2 387'2 389'2 2'0 387'2 03:20A Chart for @C9U Options for @C9U
Dec 19 391'4 393'6 391'4 392'2 0'6 391'4 03:20A Chart for @C9Z Options for @C9Z
Mar 20 404'0 406'0 403'6 403'6 1'6 403'2s 03:10A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 839'0 847'4 837'4 840'6 1'2 839'4 03:20A Chart for @S8Q Options for @S8Q
Sep 18 845'0 853'2 843'2 846'4 1'4 845'0 03:20A Chart for @S8U Options for @S8U
Nov 18 855'0 863'4 853'0 856'4 1'2 855'2 03:20A Chart for @S8X Options for @S8X
Jan 19 865'0 873'4 863'4 866'6 1'2 865'4 03:20A Chart for @S9F Options for @S9F
Mar 19 874'0 882'4 874'0 875'4 0'6 874'6 03:20A Chart for @S9H Options for @S9H
May 19 884'4 891'6 883'4 886'0 2'0 884'0 03:20A Chart for @S9K Options for @S9K
Jul 19 892'4 900'4 891'6 892'6 0'4 892'2 03:20A Chart for @S9N Options for @S9N
@MW - HARD RED SPRING WHEAT - MGE
Month Open High Low Last Change Close Time More
Sep 18 532'6 535'6 532'2 534'2 1'0 533'2 03:20A Chart for @MW8U Options for @MW8U
Dec 18 550'6 553'2 550'2 553'0 2'0 551'0 03:20A Chart for @MW8Z Options for @MW8Z
Mar 19 567'6 568'0 567'6 568'0 0'0 568'0 03:20A Chart for @MW9H Options for @MW9H
May 19 575'0 578'6 575'0 578'6 4'6 578'0s 03:20A Chart for @MW9K Options for @MW9K
Jul 19 585'0 589'4 585'0 587'0 4'2 587'6s 03:20A Chart for @MW9N Options for @MW9N
Sep 19 596'0 599'0 595'2 599'0 3'4 596'0s 03:20A Chart for @MW9U Options for @MW9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 498'2 505'0 498'0 499'6 2'0 497'6 03:20A Chart for @W8U Options for @W8U
Dec 18 512'6 518'6 512'2 514'0 1'6 512'2 03:20A Chart for @W8Z Options for @W8Z
Mar 19 526'2 532'0 526'2 527'6 1'6 526'0 03:20A Chart for @W9H Options for @W9H
May 19 537'0 541'0 537'0 539'6 4'2 535'4 03:20A Chart for @W9K Options for @W9K
Jul 19 541'0 545'0 541'0 543'0 3'2 539'6 03:20A Chart for @W9N Options for @W9N
Sep 19 550'2 553'0 550'2 551'6 2'6 549'0 03:20A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 107.475 107.600 106.125 106.900 - 0.500 106.425s 07/17 Chart for @LE8Q Options for @LE8Q
Oct 18 109.050 109.450 108.075 108.825 - 0.150 108.500s 07/17 Chart for @LE8V Options for @LE8V
Dec 18 113.000 113.375 112.250 112.925 - 0.075 112.625s 07/17 Chart for @LE8Z Options for @LE8Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 153.175 153.175 150.875 151.775 - 1.100 151.275s 07/17 Chart for @GF8Q Options for @GF8Q
Sep 18 153.200 153.225 151.100 152.150 - 0.750 151.700s 07/17 Chart for @GF8U Options for @GF8U
Oct 18 153.225 153.225 151.375 152.325 - 0.625 152.000s 07/17 Chart for @GF8V Options for @GF8V
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 18 27.73 27.86 27.73 27.77 0.04 27.73 03:20A Chart for @BO8Q Options for @BO8Q
Sep 18 27.85 28.00 27.85 27.86 0.03 27.83 03:20A Chart for @BO8U Options for @BO8U
+SP - S&P 500 INDEX - CME
Month Open High Low Last Change Close Time More
Sep 18 2814.30 2814.60 2810.60 2811.50 0.20 2811.30 03:20A Chart for +SP8U Options for +SP8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Videos
 04:47
7/17/2018 Grains Trend Up Tuesday
 07:19
7/6/2018 Health Insurance Costs, Options for 2019
 03:44
7/17/2018 Dryness Impact Tuesday
 01:29
7/17/2018 Grains Higher Tuesday

My Market Watch
Click Here to Customize
Commodities
@C8U 347'0 0'6
@S8Q 840'6 1'2
@W8U 499'6 2'0
@O8U 231'0 -0'4
Stocks
MSFT 105.950000 1.040000
WMT 88.190000 0.550000
XOM 82.310000 -0.180000
TWX



Intraday Commodities
@CU8

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  347'0
Change:  0'6
Bid:  347'0
Ask:  347'2
Today's High:  348'6
Today's Low:  346'2
Volume:  100,115
Open:  346'2
Settle:  346'2
Prev:  346'2
Contract High: 
Contract Low: 
Updated:  Jul-18-2018
3:20:00AM
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
 7/31/18  @C8U
0'6
347'0 Chart @C8U
0'6
347'0 Chart
 8/31/18  @C8U
0'6
347'0 Chart @C8U
0'6
347'0 Chart
 New Crop 2018  @C8Z
1'0
360'6 Chart @C8Z
1'0
360'6 Chart
 12/31/18  @C8Z
1'0
360'6 Chart @C8Z
1'0
360'6 Chart
 1/31/19  @C9H
1'2
373'0 Chart @C9H
1'2
373'0 Chart
 2/28/19  @C9H
1'2
373'0 Chart @C9H
1'2
373'0 Chart
 3/31/19  @C9H
1'2
373'0 Chart @C9H
1'2
373'0 Chart

SOYBEANS
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 7/31/18  @S8Q
1'2
840'6 Chart @S8Q
1'2
840'6 Chart
 New Crop 2018  @S8X
1'2
856'4 Chart @S8X
1'2
856'4 Chart

WHEAT
  Elbow Lake Wendell
Futures Month Futures Change Futures Price Basis Cash Price Futures Month Futures Change Futures Price Basis Cash Price
 7/31/18  @MW8U
1'0
534'2 Chart @MW8U
1'0
534'2 Chart
 New Crop 2018  @MW8U
1'0
534'2 Chart @MW8U
1'0
534'2 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: 65oF Feels Like: 65oF
Humid: 83% Dew Pt: 59oF
Barom: 30.11 Wind Dir: ESE
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:51 Sunset: 9:09
As reported at Elbow Lake Muni, MN at 3:00 AM
View complete Local Weather

5-day Forecast for Elbow Lake, MN
Change Zip Code: 
Date Wed
7/18
Thu
7/19
Fri
7/20
Sat
7/21
Sun
7/22
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Rain Partly Cloudy
Weather Thunder Storms Thunder Storms Thunder Storms Rain Partly Cloudy
Temp
L/H (°F)
62/80 63/72 60/73 59/79 60/78
Feels
Like

L/H (°F)
62/82 63/73 60/74 59/79 60/79
Dew Point
(°F)
62 65 63 60 62
Humidity
(%)
69 94 91 70 72
Wind
Speed

(mph)
8 12 11 7 6
Precip
(%)
52 80 80 80 -
Precip
Amt
(in.)
Rain
0.08
Rain
1.26
Rain
0.08
Rain
0.02
None
Evap
(in./day)
0.18 0.08 0.12 0.21 0.18
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