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 3.5775 3.6125 -0.0350 3.6200 3.5775 3.5950 more
Sep '18 3.6750 3.7075 -0.0325 3.7175 3.6750 3.6925 more
Dec '18 3.7925 3.8275 -0.0350 3.8350 3.7925 3.8100 more
Mar '19 3.8900 3.9250 -0.0350 3.9300 3.8900 3.9025 more
May '19 3.9625 3.9900 -0.0275 3.9950 3.9575 3.9750 more
Jul '19 4.0200 4.0525 -0.0325 4.0400 4.0200 4.0400 more
Sep '19 3.9700 3.9900 -0.0200 3.9700 3.9700 3.9700 more
Dec '19 4.0025 4.0225 -0.0200 4.0225 4.0000 4.0225 more
Mar '20 4.1100 4.1075 +0.0025 4.0925 4.0900 4.0900 4.1100 more
May '20 4.1675 4.1575 +0.0100 4.1400 4.1400 4.1400 4.1675 more
Jul '20 4.2175 4.2000 +0.0175 4.1900 4.1900 4.1900 4.2175 more
Sep '20 4.1325 4.1125 +0.0200 4.1100 4.1100 4.1100 4.1325 more
Dec '20 4.1075 4.1075 0.0000 4.1075 4.1075 4.1075 more
Jul '21 4.2400 4.2250 +0.0150 4.2400 more
Dec '21 4.1650 4.1500 +0.0150 4.1650 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Jul '18 9.0350 9.0550 -0.0200 9.1400 9.0250 9.0550 more
Aug '18 9.1000 9.1150 -0.0150 9.1975 9.0900 9.1150 more
Sep '18 9.1675 9.1825 -0.0150 9.2650 9.1575 9.1850 more
Nov '18 9.2950 9.3050 -0.0100 9.3900 9.2850 9.3075 more
Jan '19 9.3850 9.3925 -0.0075 9.4750 9.3750 9.3975 more
Mar '19 9.4225 9.4325 -0.0100 9.5125 9.4150 9.4425 more
May '19 9.4925 9.5075 -0.0150 9.5850 9.4925 9.5175 more
Jul '19 9.5675 9.5800 -0.0125 9.6550 9.5575 9.5575 more
Aug '19 9.5750 9.5625 +0.0125 9.6000 9.5525 9.6000 more
Sep '19 9.4975 9.4325 +0.0650 9.4975 9.4975 9.4975 more
Nov '19 9.3750 9.3700 +0.0050 9.4350 9.3700 9.3700 more
Jan '20 9.4225 9.5275 -0.1050 9.4225 more
Mar '20 9.4500 9.5525 -0.1025 9.4500 more
May '20 9.4900 9.5925 -0.1025 9.4900 more
Jul '20 9.5575 9.6675 -0.1100 9.5575 more
Aug '20 9.5700 9.6800 -0.1100 9.5700 more
Sep '20 9.5025 9.6125 -0.1100 9.5025 more
Nov '20 9.2900 9.4100 -0.1200 9.3525 9.3500 9.3525 9.2900 more
Jul '21 9.5600 9.6925 -0.1325 9.5600 more
Nov '21 9.3375 9.4700 -0.1325 9.3375 more
WHEAT
Contract Last Previous Change High Low Open Close  
Jul '18 4.9325 4.9950 -0.0625 4.9900 4.9125 4.9550 more
Sep '18 5.0700 5.1350 -0.0650 5.1250 5.0525 5.0975 more
Dec '18 5.2750 5.3425 -0.0675 5.3250 5.2550 5.2725 more
Mar '19 5.4700 5.5375 -0.0675 5.5000 5.4525 5.4950 more
May '19 5.5750 5.6500 -0.0750 5.6100 5.5750 5.6025 more
Jul '19 5.6100 5.6950 -0.0850 5.6525 5.5900 5.6500 more
Sep '19 5.6700 5.7675 -0.0975 5.7225 5.6625 5.7125 more
Dec '19 5.7850 5.8875 -0.1025 5.8400 5.7850 5.8400 more
Mar '20 5.9575 6.0350 -0.0775 6.0225 5.9400 6.0225 5.9575 more
May '20 5.9925 6.0725 -0.0800 5.9925 more
Jul '20 5.9600 6.0400 -0.0800 6.0300 5.9425 6.0250 5.9600 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Jun '18 108.450 106.250 +2.200 109.150 105.150 105.750 108.450 more
Aug '18 104.775 101.875 +2.900 104.875 100.400 101.275 104.775 more
Oct '18 107.025 104.800 +2.225 107.500 103.500 104.350 107.025 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Jul '18 81.725 81.625 +0.100 83.000 80.875 81.475 81.725 more
Aug '18 78.250 78.600 -0.350 79.500 77.350 78.050 78.250 more
Oct '18 64.275 64.650 -0.375 65.450 63.425 64.250 64.275 more
DTN Click here for info on Exchange delays.

WEATHER

 
Mon 18th
High: 89 ° F
Low: 72 ° F
Precip: 70%
Thunderstorms
Tue 19th
High: 74 ° F
Low: 66 ° F
Precip: 80%
Thunderstorms
Wed 20th
High: 73 ° F
Low: 63 ° F
Precip: 80%
Thunderstorms
Thu 21st
High: 75 ° F
Low: 61 ° F
Precip: 0%
Mostly Cloudy
Fri 22nd
High: 69 ° F
Low: 61 ° F
Precip: 60%
Thunderstorms

CHS Hedging