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

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
Jul '18 4.0825 4.0850 -0.0025 4.0850 4.0825 4.0825 4.0850 more
Sep '18 4.1675 4.1725 -0.0050 4.1700 4.1675 4.1700 4.1725 more
Dec '18 4.2600 4.2650 -0.0050 4.2625 4.2600 4.2600 4.2650 more
Mar '19 4.3400 4.3425 -0.0025 4.3400 4.3375 4.3400 4.3425 more
May '19 4.3800 4.3850 -0.0050 4.3800 4.3800 4.3800 4.3850 more
Jul '19 4.4200 4.4225 -0.0025 4.4200 4.4200 4.4200 4.4225 more
Sep '19 4.1775 4.1550 +0.0225 4.1800 4.1475 4.1550 4.1775 more
Dec '19 4.2100 4.2150 -0.0050 4.2100 4.2100 4.2100 4.2150 more
Mar '20 4.3000 4.2800 +0.0200 4.3000 4.3000 4.3000 4.3000 more
May '20 4.3350 4.3200 +0.0150 4.3275 4.3275 4.3275 4.3350 more
Jul '20 4.3775 4.3600 +0.0175 4.3750 4.3650 4.3750 4.3775 more
Sep '20 4.2625 4.2450 +0.0175 4.2625 more
Dec '20 4.2275 4.2025 +0.0250 4.2350 4.2050 4.2050 4.2275 more
Jul '21 4.3450 4.3200 +0.0250 4.3450 more
Dec '21 4.2350 4.2125 +0.0225 4.2325 4.2000 4.2000 4.2350 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Jul '18 10.3925 10.3050 +0.0875 10.3975 10.2775 10.3050 10.3925 more
Aug '18 10.4325 10.4325 0.0000 10.4350 10.4300 10.4325 10.4325 more
Sep '18 10.4550 10.4500 +0.0050 10.4550 10.4525 10.4550 10.4500 more
Nov '18 10.4875 10.4875 0.0000 10.4925 10.4850 10.4925 10.4875 more
Jan '19 10.5225 10.5200 +0.0025 10.5225 10.5175 10.5200 10.5200 more
Mar '19 10.3575 10.3575 0.0000 10.3575 10.3550 10.3550 10.3575 more
May '19 10.3150 10.3150 0.0000 10.3150 10.3150 10.3150 10.3150 more
Jul '19 10.3575 10.2775 +0.0800 10.3700 10.2725 10.2800 10.3575 more
Aug '19 10.3050 10.2275 +0.0775 10.3050 more
Sep '19 10.1200 10.0400 +0.0800 10.1200 more
Nov '19 10.0000 9.9175 +0.0825 10.0000 9.9225 9.9225 10.0000 more
Jan '20 10.0450 9.9675 +0.0775 10.0450 more
Mar '20 10.0500 9.9775 +0.0725 10.0500 more
May '20 10.0625 9.9900 +0.0725 10.0625 more
Jul '20 10.1400 10.0625 +0.0775 10.1400 more
Aug '20 10.0675 9.9900 +0.0775 10.0675 more
Sep '20 10.0500 9.9725 +0.0775 10.0500 more
Nov '20 9.8725 9.7950 +0.0775 9.8250 9.8250 9.8250 9.8725 more
Jul '21 10.0250 9.9475 +0.0775 10.0250 more
Nov '21 9.9450 9.8675 +0.0775 9.9450 more
WHEAT
Contract Last Previous Change High Low Open Close  
Jul '18 5.3100 5.3100 0.0000 5.3325 5.3025 5.3100 5.3100 more
Sep '18 5.4725 5.4775 -0.0050 5.4975 5.4700 5.4750 5.4775 more
Dec '18 5.6750 5.6825 -0.0075 5.7000 5.6725 5.6800 5.6825 more
Mar '19 5.8525 5.8550 -0.0025 5.8700 5.8525 5.8525 5.8550 more
May '19 5.9375 5.9475 -0.0100 5.9550 5.9375 5.9550 5.9475 more
Jul '19 5.9650 5.9750 -0.0100 5.9775 5.9575 5.9575 5.9750 more
Sep '19 5.9875 6.0150 -0.0275 5.9875 5.9875 5.9875 6.0150 more
Dec '19 6.1000 6.1000 0.0000 6.1000 6.0900 6.1000 6.1000 more
Mar '20 6.1575 6.1225 +0.0350 6.1375 6.0800 6.1100 6.1575 more
May '20 6.1575 6.1225 +0.0350 6.1575 more
Jul '20 6.0875 5.9975 +0.0900 6.0800 5.9950 5.9975 6.0875 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Jun '18 105.450 104.900 +0.550 105.950 104.475 104.500 105.450 more
Aug '18 102.800 100.650 +2.150 102.900 100.250 100.300 102.800 more
Oct '18 105.750 103.850 +1.900 105.900 103.525 103.575 105.750 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Jun '18 74.600 73.125 +1.475 75.225 73.250 73.250 74.600 more
Jul '18 76.225 75.125 +1.100 77.250 75.175 75.200 76.225 more
Aug '18 75.025 74.350 +0.675 75.875 74.200 74.350 75.025 more
DTN Click here for info on Exchange delays.

WEATHER

 
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %

CHS Hedging