CHS Elburn Coop - Grain merchandising, agronomy, feed
  • slider1
  • slider2
  • slider3
  • slider4
  • slider5

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
May '18 3.7650 3.8200 -0.0550 3.8175 3.7625 3.8125 3.7650 more
Jul '18 3.8550 3.9100 -0.0550 3.9075 3.8525 3.9025 3.8550 more
Sep '18 3.9300 3.9850 -0.0550 3.9800 3.9275 3.9800 3.9300 more
Dec '18 4.0250 4.0800 -0.0550 4.0750 4.0225 4.0725 4.0250 more
Mar '19 4.1025 4.1550 -0.0525 4.1500 4.1000 4.1475 4.1025 more
May '19 4.1450 4.1975 -0.0525 4.1800 4.1450 4.1800 4.1450 more
Jul '19 4.1850 4.2325 -0.0475 4.2275 4.1850 4.2275 4.1850 more
Sep '19 4.0600 4.0975 -0.0375 4.0825 4.0600 4.0800 4.0600 more
Dec '19 4.0850 4.1275 -0.0425 4.1200 4.0850 4.1200 4.0850 more
Mar '20 4.1675 4.2075 -0.0400 4.1675 more
May '20 4.2050 4.2450 -0.0400 4.2050 more
Jul '20 4.2500 4.2900 -0.0400 4.2500 more
Sep '20 4.1925 4.1825 +0.0100 4.1800 4.1800 4.1800 4.1925 more
Dec '20 4.1575 4.1850 -0.0275 4.1800 4.1550 4.1800 4.1575 more
Jul '21 4.2400 4.2675 -0.0275 4.2400 more
Dec '21 4.2050 4.2100 -0.0050 4.2050 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
May '18 10.2875 10.3725 -0.0850 10.3850 10.2775 10.3700 10.2875 more
Jul '18 10.4025 10.4900 -0.0875 10.5000 10.3950 10.4875 10.4025 more
Aug '18 10.4200 10.5050 -0.0850 10.5175 10.4150 10.5050 10.4200 more
Sep '18 10.3750 10.4450 -0.0700 10.4575 10.3600 10.4450 10.3750 more
Nov '18 10.3500 10.4250 -0.0750 10.4400 10.3375 10.4250 10.3500 more
Jan '19 10.3975 10.4725 -0.0750 10.4900 10.3875 10.4700 10.3975 more
Mar '19 10.2900 10.3800 -0.0900 10.3975 10.2850 10.3700 10.2900 more
May '19 10.2750 10.3600 -0.0850 10.3650 10.2775 10.3475 10.2750 more
Jul '19 10.3250 10.4075 -0.0825 10.4100 10.3225 10.4000 10.3250 more
Aug '19 10.2925 10.3625 -0.0700 10.3400 10.3250 10.3350 10.2925 more
Sep '19 10.1225 10.1925 -0.0700 10.1225 more
Nov '19 9.9850 10.0400 -0.0550 10.0500 9.9800 10.0300 9.9850 more
Jan '20 10.0100 10.0625 -0.0525 10.0100 more
Mar '20 9.9525 10.0075 -0.0550 9.9525 more
May '20 9.9600 10.0100 -0.0500 9.9600 more
Jul '20 10.0275 10.0775 -0.0500 10.0275 more
Aug '20 9.9525 10.0025 -0.0500 9.9525 more
Sep '20 9.9150 9.9650 -0.0500 9.9150 more
Nov '20 9.7725 9.8225 -0.0500 9.8200 9.8200 9.8200 9.7725 more
Jul '21 9.8000 9.8500 -0.0500 9.8000 more
Nov '21 9.8000 9.8500 -0.0500 9.8000 more
WHEAT
Contract Last Previous Change High Low Open Close  
May '18 4.6325 4.7675 -0.1350 4.7675 4.6225 4.7625 4.6325 more
Jul '18 4.7725 4.9075 -0.1350 4.9100 4.7625 4.8975 4.7725 more
Sep '18 4.9575 5.0850 -0.1275 5.0850 4.9500 5.0800 4.9575 more
Dec '18 5.2000 5.3225 -0.1225 5.3225 5.1900 5.3175 5.2000 more
Mar '19 5.3875 5.5075 -0.1200 5.5000 5.3800 5.4975 5.3875 more
May '19 5.4750 5.5975 -0.1225 5.5525 5.4650 5.5525 5.4750 more
Jul '19 5.4900 5.6125 -0.1225 5.5700 5.4825 5.5700 5.4900 more
Sep '19 5.5725 5.6900 -0.1175 5.6175 5.6125 5.6175 5.5725 more
Dec '19 5.7175 5.8325 -0.1150 5.7900 5.7350 5.7525 5.7175 more
Mar '20 5.8100 5.9200 -0.1100 5.8100 more
May '20 5.8075 5.9175 -0.1100 5.8075 more
Jul '20 5.6400 5.7500 -0.1100 5.6400 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Apr '18 119.350 117.800 +1.550 119.425 117.150 118.200 119.350 more
Jun '18 103.725 103.000 +0.725 104.000 101.625 103.500 103.725 more
Aug '18 103.800 103.125 +0.675 103.950 101.725 103.375 103.800 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
May '18 69.950 70.150 -0.200 70.750 69.900 70.150 69.950 more
Jun '18 77.550 78.075 -0.525 78.500 77.325 78.000 77.550 more
Jul '18 80.025 80.700 -0.675 80.975 79.875 80.125 80.025 more
DTN Click here for info on Exchange delays.

WEATHER

 
Sat 21st
High: 53 ° F
Low: 38 ° F
Precip: 32%
Rain
Sun 22nd
High: 61 ° F
Low: 36 ° F
Precip: 0%
Partly Cloudy
Mon 23rd
High: 64 ° F
Low: 37 ° F
Precip: 0%
Partly Cloudy
Tue 24th
High: 64 ° F
Low: 42 ° F
Precip: 0%
Mostly Cloudy
Wed 25th
High: 53 ° F
Low: 39 ° F
Precip: 46%
Rain

Now Hiring!