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 4.0625 4.0275 +0.0350 4.0625 4.0100 4.0225 more
Sep '18 4.1450 4.1125 +0.0325 4.1475 4.0950 4.1050 more
Dec '18 4.2425 4.2100 +0.0325 4.2450 4.1925 4.2025 more
Mar '19 4.3250 4.2925 +0.0325 4.3250 4.2775 4.2850 more
May '19 4.3625 4.3375 +0.0250 4.3675 4.3225 4.3350 more
Jul '19 4.4050 4.3800 +0.0250 4.4050 4.3625 4.3750 more
Sep '19 4.1525 4.1450 +0.0075 4.1575 4.1375 4.1400 more
Dec '19 4.2000 4.1900 +0.0100 4.2025 4.1750 4.1800 more
Mar '20 4.2750 4.2650 +0.0100 4.2800 4.2750 4.2800 4.2750 more
May '20 4.3200 4.3050 +0.0150 4.3150 4.3025 4.3025 4.3200 more
Jul '20 4.3550 4.3475 +0.0075 4.3550 4.3500 4.3500 4.3550 more
Sep '20 4.2400 4.2325 +0.0075 4.2400 more
Dec '20 4.2050 4.1975 +0.0075 4.2050 4.2050 4.2050 more
Jul '21 4.3150 4.3100 +0.0050 4.3150 more
Dec '21 4.2125 4.2100 +0.0025 4.2125 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Jul '18 10.3000 10.2525 +0.0475 10.3600 10.2025 10.2200 more
Aug '18 10.3400 10.2900 +0.0500 10.3925 10.2400 10.2575 more
Sep '18 10.3550 10.3025 +0.0525 10.4000 10.2550 10.2725 more
Nov '18 10.3925 10.3375 +0.0550 10.4375 10.2850 10.3075 more
Jan '19 10.4275 10.3700 +0.0575 10.4700 10.3300 10.3425 more
Mar '19 10.2700 10.2125 +0.0575 10.3075 10.1750 10.1950 more
May '19 10.2325 10.1750 +0.0575 10.2575 10.1425 10.1450 more
Jul '19 10.2825 10.2250 +0.0575 10.3000 10.1875 10.2000 more
Aug '19 10.1700 9.9650 +0.2050 10.2000 10.1350 10.2000 10.1700 more
Sep '19 9.9950 9.7900 +0.2050 10.0275 9.9775 9.9775 9.9950 more
Nov '19 9.9200 9.8850 +0.0350 9.9400 9.8600 9.8600 more
Jan '20 9.9300 9.7500 +0.1800 9.9300 more
Mar '20 9.9500 9.7700 +0.1800 9.9500 more
May '20 9.9750 9.8050 +0.1700 9.9750 more
Jul '20 10.0450 9.8825 +0.1625 10.0450 more
Aug '20 9.9725 9.8100 +0.1625 9.9725 more
Sep '20 9.9550 9.7925 +0.1625 9.9550 more
Nov '20 9.7800 9.6175 +0.1625 9.7800 more
Jul '21 9.9325 9.7700 +0.1625 9.9325 more
Nov '21 9.8525 9.6900 +0.1625 9.8525 more
WHEAT
Contract Last Previous Change High Low Open Close  
Jul '18 5.2300 5.0725 +0.1575 5.2325 5.0275 5.0550 more
Sep '18 5.3925 5.2450 +0.1475 5.3950 5.2025 5.2300 more
Dec '18 5.6025 5.4675 +0.1350 5.6075 5.4250 5.4575 more
Mar '19 5.7850 5.6550 +0.1300 5.7925 5.6225 5.6400 more
May '19 5.8800 5.7525 +0.1275 5.8825 5.7250 5.7250 more
Jul '19 5.9125 5.7975 +0.1150 5.9175 5.7650 5.7800 more
Sep '19 5.9325 5.8475 +0.0850 5.9600 5.8125 5.8375 more
Dec '19 6.0425 5.9450 +0.0975 6.0500 5.9325 5.9325 more
Mar '20 6.0125 6.0500 -0.0375 6.0950 6.0200 6.0950 6.0125 more
May '20 6.0125 6.0500 -0.0375 6.0125 more
Jul '20 5.9900 5.9275 +0.0625 5.9900 5.9900 5.9900 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Jun '18 104.150 104.925 -0.775 105.225 104.125 105.000 more
Aug '18 100.075 100.625 -0.550 101.100 100.075 101.000 more
Oct '18 103.200 103.725 -0.525 103.975 103.200 103.950 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Jun '18 73.225 74.000 -0.775 73.475 72.550 73.375 more
Jul '18 75.875 76.850 -0.975 76.250 75.375 76.175 more
Aug '18 74.950 76.050 -1.100 75.450 74.475 75.450 more
DTN Click here for info on Exchange delays.

WEATHER

 
Tue 22nd
High: 69 ° F
Low: 57 ° F
Precip: 0%
Mostly Cloudy
Wed 23rd
High: 78 ° F
Low: 53 ° F
Precip: 0%
Partly Cloudy
Thu 24th
High: 84 ° F
Low: 54 ° F
Precip: 0%
Clear
Fri 25th
High: 85 ° F
Low: 60 ° F
Precip: 0%
Partly Cloudy
Sat 26th
High: 86 ° F
Low: 65 ° F
Precip: 34%
Thunderstorms

CHS Hedging