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 3.5525 3.5125 +0.0400 3.5575 3.4975 3.5125 3.5525 more
Dec '18 3.6900 3.6500 +0.0400 3.6975 3.6375 3.6525 3.6900 more
Mar '19 3.8000 3.7650 +0.0350 3.8050 3.7475 3.7650 3.8000 more
May '19 3.8625 3.8275 +0.0350 3.8675 3.8125 3.8275 3.8625 more
Jul '19 3.9200 3.8875 +0.0325 3.9250 3.8725 3.8800 3.9200 more
Sep '19 3.9350 3.9050 +0.0300 3.9350 3.8925 3.9025 3.9350 more
Dec '19 3.9625 3.9375 +0.0250 3.9675 3.9200 3.9375 3.9625 more
Mar '20 4.0675 4.0475 +0.0200 4.0675 4.0575 4.0575 4.0675 more
May '20 4.1350 4.1150 +0.0200 4.1225 4.1225 4.1225 4.1350 more
Jul '20 4.1825 4.1625 +0.0200 4.1775 4.1675 4.1675 4.1825 more
Sep '20 4.1000 4.0900 +0.0100 4.1000 more
Dec '20 4.0875 4.0825 +0.0050 4.0950 4.0650 4.0900 4.0875 more
Jul '21 4.2250 4.2200 +0.0050 4.2250 more
Dec '21 4.1500 4.1500 0.0000 4.1500 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Aug '18 8.4975 8.4600 +0.0375 8.5325 8.4125 8.4600 8.4975 more
Sep '18 8.5525 8.5200 +0.0325 8.5900 8.4725 8.5225 8.5525 more
Nov '18 8.6475 8.6150 +0.0325 8.6875 8.5650 8.6150 8.6475 more
Jan '19 8.7500 8.7175 +0.0325 8.7875 8.6675 8.7300 8.7500 more
Mar '19 8.8375 8.8075 +0.0300 8.8775 8.7600 8.8150 8.8375 more
May '19 8.9300 8.9000 +0.0300 8.9625 8.8525 8.9075 8.9300 more
Jul '19 9.0100 8.9850 +0.0250 9.0500 8.9350 8.9850 9.0100 more
Aug '19 9.0250 8.9975 +0.0275 9.0050 9.0050 9.0050 9.0250 more
Sep '19 8.9725 8.9425 +0.0300 8.9575 8.9225 8.9225 8.9725 more
Nov '19 8.9525 8.9300 +0.0225 8.9900 8.8850 8.9375 8.9525 more
Jan '20 9.0475 9.0250 +0.0225 9.0675 9.0575 9.0575 9.0475 more
Mar '20 9.0950 9.0750 +0.0200 9.0950 more
May '20 9.1825 9.1625 +0.0200 9.1825 more
Jul '20 9.2575 9.2425 +0.0150 9.2575 more
Aug '20 9.2700 9.2600 +0.0100 9.2700 more
Sep '20 9.1175 9.1600 -0.0425 9.1175 more
Nov '20 8.9975 9.0300 -0.0325 9.0100 8.9900 8.9900 8.9975 more
Jul '21 9.2700 9.3025 -0.0325 9.2700 more
Nov '21 9.0600 9.0925 -0.0325 9.0600 more
WHEAT
Contract Last Previous Change High Low Open Close  
Sep '18 5.1600 5.0425 +0.1175 5.1975 5.0300 5.0350 5.1600 more
Dec '18 5.3300 5.2050 +0.1250 5.3625 5.1975 5.2050 5.3300 more
Mar '19 5.4875 5.3600 +0.1275 5.5175 5.3525 5.3525 5.4875 more
May '19 5.5750 5.4575 +0.1175 5.6050 5.4525 5.4525 5.5750 more
Jul '19 5.6050 5.4975 +0.1075 5.6375 5.4975 5.5175 5.6050 more
Sep '19 5.6850 5.5850 +0.1000 5.7100 5.5900 5.5900 5.6850 more
Dec '19 5.8125 5.7200 +0.0925 5.8425 5.7225 5.7450 5.8125 more
Mar '20 5.9000 5.8125 +0.0875 5.9000 5.8750 5.8750 5.9000 more
May '20 5.9425 5.8550 +0.0875 5.9425 more
Jul '20 5.9450 5.8625 +0.0825 5.9525 5.9200 5.9200 5.9450 more
Sep '20 5.9450 5.8625 +0.0825 5.9450 more
Dec '20 5.9950 5.9125 +0.0825 5.9950 more
Mar '21 5.9950 5.9125 +0.0825 5.9950 more
May '21 5.9950 5.9125 +0.0825 5.9950 more
Jul '21 5.9950 5.9125 +0.0825 5.9950 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Aug '18 108.925 108.900 +0.025 109.350 108.275 108.925 108.925 more
Oct '18 110.250 110.650 -0.400 111.075 109.775 110.525 110.250 more
Dec '18 114.200 114.425 -0.225 114.700 113.875 114.250 114.200 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Aug '18 66.450 67.250 -0.800 67.050 65.650 66.600 66.450 more
Oct '18 51.275 52.225 -0.950 52.000 50.725 51.650 51.275 more
Dec '18 45.925 46.875 -0.950 46.725 45.675 46.575 45.925 more
DTN Click here for info on Exchange delays.

WEATHER

 
Sun 22nd
High: 78 ° F
Low: 65 ° F
Precip: 80%
Thunderstorms
Mon 23rd
High: 81 ° F
Low: 60 ° F
Precip: 0%
Clear
Tue 24th
High: 84 ° F
Low: 62 ° F
Precip: 26%
Thunderstorms
Wed 25th
High: 83 ° F
Low: 62 ° F
Precip: 0%
Clear
Thu 26th
High: 79 ° F
Low: 61 ° F
Precip: 29%
Thunderstorms

CHS Hedging