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

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
Sep '18 3.6150 3.6225 -0.0075 3.6350 3.5900 3.6225 more
Dec '18 3.7575 3.7650 -0.0075 3.7775 3.7325 3.7650 more
Mar '19 3.8725 3.8800 -0.0075 3.8925 3.8500 3.8800 more
May '19 3.9425 3.9475 -0.0050 3.9600 3.9200 3.9475 more
Jul '19 4.0000 4.0050 -0.0050 4.0175 3.9775 4.0000 more
Sep '19 4.0025 4.0075 -0.0050 4.0225 3.9850 4.0050 more
Dec '19 4.0325 4.0400 -0.0075 4.0500 4.0175 4.0400 more
Mar '20 4.1325 4.1425 -0.0100 4.1500 4.1225 4.1300 more
May '20 4.1800 4.2000 -0.0200 4.2000 4.1800 4.2000 more
Jul '20 4.2225 4.2450 -0.0225 4.2250 4.2225 4.2250 more
Sep '20 4.1575 4.1450 +0.0125 4.1575 more
Dec '20 4.1500 4.1725 -0.0225 4.1775 4.1450 4.1625 more
Jul '21 4.3225 4.3050 +0.0175 4.3225 more
Dec '21 4.2100 4.2000 +0.0100 4.2100 4.2100 4.2100 4.2100 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Sep '18 8.6025 8.6825 -0.0800 8.7250 8.5675 8.6775 more
Nov '18 8.7175 8.7975 -0.0800 8.8400 8.6800 8.7900 more
Jan '19 8.8375 8.9175 -0.0800 8.9575 8.8000 8.9075 more
Mar '19 8.9500 9.0200 -0.0700 9.0575 8.9150 9.0125 more
May '19 9.0600 9.1250 -0.0650 9.1650 9.0275 9.1225 more
Jul '19 9.1550 9.2125 -0.0575 9.2375 9.1200 9.2075 more
Aug '19 9.2025 9.2325 -0.0300 9.2225 9.1800 9.2225 more
Sep '19 9.1600 9.1850 -0.0250 9.1600 9.1175 9.1175 more
Nov '19 9.1525 9.1625 -0.0100 9.1900 9.0825 9.1500 more
Jan '20 9.2425 9.1725 +0.0700 9.2425 more
Mar '20 9.2875 9.2175 +0.0700 9.2875 more
May '20 9.3650 9.2975 +0.0675 9.3275 9.3175 9.3275 9.3650 more
Jul '20 9.4450 9.3700 +0.0750 9.3400 9.3400 9.3400 9.4450 more
Aug '20 9.4650 9.3900 +0.0750 9.4650 more
Sep '20 9.3075 9.2325 +0.0750 9.3075 more
Nov '20 9.1525 9.2350 -0.0825 9.2050 9.1500 9.1500 more
Jul '21 9.5075 9.4375 +0.0700 9.5075 more
Nov '21 9.2975 9.2275 +0.0700 9.2975 more
WHEAT
Contract Last Previous Change High Low Open Close  
Sep '18 5.3175 5.4175 -0.1000 5.4275 5.2825 5.4100 more
Dec '18 5.5250 5.6125 -0.0875 5.6250 5.4900 5.6075 more
Mar '19 5.7400 5.8275 -0.0875 5.8350 5.7050 5.8175 more
May '19 5.8400 5.9225 -0.0825 5.9250 5.8050 5.9250 more
Jul '19 5.7900 5.8750 -0.0850 5.8775 5.7675 5.8675 more
Sep '19 5.8500 5.9400 -0.0900 5.9400 5.8250 5.9400 more
Dec '19 5.9475 6.0350 -0.0875 6.0400 5.9250 6.0250 more
Mar '20 5.9900 6.0875 -0.0975 6.0000 5.9775 6.0000 more
May '20 6.0800 6.0525 +0.0275 6.0450 6.0450 6.0450 6.0800 more
Jul '20 5.9350 6.0350 -0.1000 6.0075 5.9200 6.0075 more
Sep '20 6.0650 6.0375 +0.0275 6.0650 more
Dec '20 6.0400 6.1500 -0.1100 6.1225 6.0400 6.1225 more
Mar '21 6.1350 6.1325 +0.0025 6.1200 6.1200 6.1200 6.1350 more
May '21 6.1350 6.1325 +0.0025 6.1350 more
Jul '21 6.0850 6.0600 +0.0250 6.0850 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Aug '18 108.575 107.975 +0.600 109.075 107.750 107.800 more
Oct '18 109.300 108.725 +0.575 109.850 108.500 108.650 more
Dec '18 113.100 112.425 +0.675 113.500 112.300 112.400 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Oct '18 52.125 51.850 +0.275 52.625 51.250 51.825 more
Dec '18 48.900 48.650 +0.250 49.400 48.200 48.625 more
Feb '19 55.525 55.225 +0.300 55.825 54.650 55.325 more
DTN Click here for info on Exchange delays.

WEATHER

 
Wed 15th
High: 79 ° F
Low: 68 ° F
Precip: 80%
Thunderstorms
Thu 16th
High: 79 ° F
Low: 66 ° F
Precip: 80%
Thunderstorms
Fri 17th
High: 82 ° F
Low: 64 ° F
Precip: 72%
Thunderstorms
Sat 18th
High: 83 ° F
Low: 62 ° F
Precip: 20%
Thunderstorms
Sun 19th
High: 83 ° F
Low: 61 ° F
Precip: 0%
Partly Cloudy

CHS Hedging