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 3.7800 3.7650 +0.0150 3.7925 3.7625 3.7650 more
Jul '18 3.8700 3.8550 +0.0150 3.8800 3.8525 3.8525 more
Sep '18 3.9475 3.9300 +0.0175 3.9550 3.9275 3.9300 more
Dec '18 4.0375 4.0250 +0.0125 4.0500 4.0225 4.0225 more
Mar '19 4.1175 4.1025 +0.0150 4.1250 4.1025 4.1025 more
May '19 4.1625 4.1450 +0.0175 4.1625 4.1550 4.1550 more
Jul '19 4.2000 4.1850 +0.0150 4.2050 4.1900 4.1900 more
Sep '19 4.0600 4.0975 -0.0375 4.0825 4.0600 4.0800 4.0600 more
Dec '19 4.0975 4.0850 +0.0125 4.1000 4.0825 4.0825 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 10.3175 10.2875 +0.0300 10.3325 10.2675 10.2750 more
Jul '18 10.4350 10.4025 +0.0325 10.4500 10.3825 10.3875 more
Aug '18 10.4425 10.4200 +0.0225 10.4625 10.4000 10.4025 more
Sep '18 10.4000 10.3750 +0.0250 10.4100 10.3625 10.3625 more
Nov '18 10.3700 10.3500 +0.0200 10.3950 10.3300 10.3300 more
Jan '19 10.4100 10.3975 +0.0125 10.4400 10.3825 10.3825 more
Mar '19 10.3200 10.2900 +0.0300 10.3325 10.2850 10.2850 more
May '19 10.3100 10.2750 +0.0350 10.3200 10.3000 10.3125 more
Jul '19 10.3625 10.3250 +0.0375 10.3675 10.3500 10.3600 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 10.0100 9.9850 +0.0250 10.0375 9.9825 9.9825 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 4.6575 4.6325 +0.0250 4.6900 4.6125 4.6425 more
Jul '18 4.7975 4.7725 +0.0250 4.8325 4.7500 4.7800 more
Sep '18 4.9825 4.9575 +0.0250 5.0150 4.9375 4.9625 more
Dec '18 5.2300 5.2000 +0.0300 5.2550 5.1775 5.2100 more
Mar '19 5.4250 5.3875 +0.0375 5.4350 5.3625 5.3875 more
May '19 5.5000 5.4750 +0.0250 5.5000 5.4600 5.4600 more
Jul '19 5.5400 5.4900 +0.0500 5.5400 5.4750 5.4800 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

 
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: %

Now Hiring!