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 3.4700 3.4625 +0.0075 3.4725 3.4625 3.4625 3.4625 more
Dec '18 3.6050 3.5975 +0.0075 3.6100 3.5975 3.5975 3.5975 more
Mar '19 3.7200 3.7175 +0.0025 3.7275 3.7150 3.7150 3.7175 more
May '19 3.7900 3.7825 +0.0075 3.7925 3.7900 3.7900 3.7825 more
Jul '19 3.8450 3.8450 0.0000 3.8525 3.8450 3.8525 3.8450 more
Sep '19 3.8725 3.8725 0.0000 3.8725 3.8725 3.8725 3.8725 more
Dec '19 3.9175 3.9150 +0.0025 3.9225 3.9150 3.9150 3.9150 more
Mar '20 4.0325 4.0150 +0.0175 4.0600 4.0375 4.0400 4.0325 more
May '20 4.1025 4.0800 +0.0225 4.1175 4.1175 4.1175 4.1025 more
Jul '20 4.1525 4.1350 +0.0175 4.1750 4.1500 4.1500 4.1525 more
Sep '20 4.0825 4.0650 +0.0175 4.0825 more
Dec '20 4.0825 4.0700 +0.0125 4.1000 4.0750 4.0850 4.0825 more
Jul '21 4.2200 4.2075 +0.0125 4.2200 more
Dec '21 4.1575 4.1625 -0.0050 4.1600 4.1300 4.1300 4.1575 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Aug '18 8.3950 8.3950 0.0000 8.4300 8.3750 8.3900 8.3950 more
Sep '18 8.4525 8.4500 +0.0025 8.4800 8.4325 8.4500 8.4500 more
Nov '18 8.5550 8.5525 +0.0025 8.5900 8.5300 8.5500 8.5525 more
Jan '19 8.6575 8.6550 +0.0025 8.6825 8.6350 8.6500 8.6550 more
Mar '19 8.7500 8.7475 +0.0025 8.7800 8.7400 8.7400 8.7475 more
May '19 8.8425 8.8400 +0.0025 8.8725 8.8350 8.8450 8.8400 more
Jul '19 8.9275 8.9225 +0.0050 8.9550 8.9175 8.9250 8.9225 more
Aug '19 8.9325 8.8525 +0.0800 8.9425 8.8800 8.9250 8.9325 more
Sep '19 8.8800 8.8150 +0.0650 8.9275 8.8825 8.9000 8.8800 more
Nov '19 8.8550 8.8575 -0.0025 8.8875 8.8475 8.8575 8.8575 more
Jan '20 8.9425 8.8975 +0.0450 8.9825 8.9800 8.9800 8.9425 more
Mar '20 9.0025 8.9600 +0.0425 9.0025 more
May '20 9.0900 9.0475 +0.0425 9.0900 more
Jul '20 9.1750 9.1350 +0.0400 9.1750 more
Aug '20 9.1925 9.1525 +0.0400 9.1925 more
Sep '20 9.0925 9.0525 +0.0400 9.0925 more
Nov '20 8.9800 8.9750 +0.0050 9.0300 9.0000 9.0000 8.9800 more
Jul '21 9.2525 9.2475 +0.0050 9.2525 more
Nov '21 9.0425 9.0375 +0.0050 9.0425 more
WHEAT
Contract Last Previous Change High Low Open Close  
Sep '18 5.0150 4.9775 +0.0375 5.0175 4.9800 4.9825 4.9775 more
Dec '18 5.1550 5.1225 +0.0325 5.1600 5.1225 5.1275 5.1225 more
Mar '19 5.2775 5.2600 +0.0175 5.2900 5.2625 5.2625 5.2600 more
May '19 5.3825 5.3550 +0.0275 5.3825 5.3700 5.3700 5.3550 more
Jul '19 5.4125 5.3975 +0.0150 5.4150 5.4100 5.4100 5.3975 more
Sep '19 5.5025 5.4900 +0.0125 5.5025 5.5025 5.5025 5.4900 more
Dec '19 5.6450 5.6300 +0.0150 5.6450 5.6450 5.6450 5.6300 more
Mar '20 5.7250 5.6800 +0.0450 5.7825 5.7825 5.7825 5.7250 more
May '20 5.7700 5.7225 +0.0475 5.7700 more
Jul '20 5.7825 5.7375 +0.0450 5.8000 5.8000 5.8000 5.7825 more
Sep '20 5.7825 5.7375 +0.0450 5.7825 more
Dec '20 5.7825 5.7375 +0.0450 5.7825 more
Mar '21 5.7825 5.7375 +0.0450 5.7825 more
May '21 5.7825 5.7375 +0.0450 5.7825 more
Jul '21 5.7825 5.7375 +0.0450 5.7825 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Aug '18 106.425 106.925 -0.500 107.600 106.125 107.475 106.425 more
Oct '18 108.500 108.650 -0.150 109.450 108.075 109.050 108.500 more
Dec '18 112.625 112.700 -0.075 113.375 112.250 113.000 112.625 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Aug '18 67.900 69.200 -1.300 69.975 67.725 69.725 67.900 more
Oct '18 52.200 54.000 -1.800 54.325 51.900 54.250 52.200 more
Dec '18 47.475 49.175 -1.700 49.625 47.225 49.600 47.475 more
DTN Click here for info on Exchange delays.

WEATHER

 
Wed 18th
High: 79 ° F
Low: 56 ° F
Precip: 0%
Clear
Thu 19th
High: 78 ° F
Low: 57 ° F
Precip: 50%
Thunderstorms
Fri 20th
High: 81 ° F
Low: 63 ° F
Precip: 80%
Thunderstorms
Sat 21st
High: 78 ° F
Low: 61 ° F
Precip: 60%
Rain
Sun 22nd
High: 77 ° F
Low: 60 ° F
Precip: 20%
Rain

CHS Hedging