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 3.5725 3.5700 +0.0025 3.5975 3.5500 3.5800 3.5725 more
Sep '18 3.6650 3.6650 0.0000 3.6875 3.6425 3.6700 3.6650 more
Dec '18 3.7800 3.7825 -0.0025 3.8050 3.7575 3.7900 3.7800 more
Mar '19 3.8750 3.8775 -0.0025 3.9000 3.8525 3.8900 3.8750 more
May '19 3.9450 3.9425 +0.0025 3.9650 3.9225 3.9525 3.9450 more
Jul '19 4.0025 4.0025 0.0000 4.0225 3.9825 4.0125 4.0025 more
Sep '19 3.9700 3.9750 -0.0050 3.9850 3.9625 3.9800 3.9700 more
Dec '19 4.0075 4.0050 +0.0025 4.0250 3.9875 4.0100 4.0075 more
Mar '20 4.0975 4.0975 0.0000 4.0975 more
May '20 4.1600 4.1600 0.0000 4.1600 more
Jul '20 4.2100 4.2100 0.0000 4.2125 4.2125 4.2125 4.2100 more
Sep '20 4.1400 4.1400 0.0000 4.1400 more
Dec '20 4.1325 4.1275 +0.0050 4.1400 4.1200 4.1400 4.1325 more
Jul '21 4.2675 4.2625 +0.0050 4.2675 more
Dec '21 4.1850 4.1875 -0.0025 4.1850 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Jul '18 8.9450 8.8050 +0.1400 8.9750 8.7875 8.7925 8.9450 more
Aug '18 9.0000 8.8550 +0.1450 9.0250 8.8450 8.8450 9.0000 more
Sep '18 9.0600 8.9125 +0.1475 9.0850 8.8925 8.8925 9.0600 more
Nov '18 9.1625 9.0150 +0.1475 9.1900 9.0000 9.0050 9.1625 more
Jan '19 9.2525 9.1050 +0.1475 9.2750 9.1000 9.1000 9.2525 more
Mar '19 9.2800 9.1500 +0.1300 9.2975 9.1500 9.1500 9.2800 more
May '19 9.3575 9.2350 +0.1225 9.3775 9.2450 9.2575 9.3575 more
Jul '19 9.4400 9.3125 +0.1275 9.4575 9.3250 9.3250 9.4400 more
Aug '19 9.4350 9.3175 +0.1175 9.3850 9.3800 9.3850 9.4350 more
Sep '19 9.3350 9.2350 +0.1000 9.3350 more
Nov '19 9.2700 9.1850 +0.0850 9.2850 9.1800 9.1950 9.2700 more
Jan '20 9.3300 9.2475 +0.0825 9.3300 more
Mar '20 9.3475 9.2675 +0.0800 9.3475 more
May '20 9.3875 9.3075 +0.0800 9.3875 more
Jul '20 9.4575 9.3725 +0.0850 9.4300 9.4300 9.4300 9.4575 more
Aug '20 9.4700 9.3850 +0.0850 9.4700 more
Sep '20 9.4025 9.3175 +0.0850 9.4025 more
Nov '20 9.2175 9.1350 +0.0825 9.2175 more
Jul '21 9.4875 9.4050 +0.0825 9.4875 more
Nov '21 9.2675 9.1850 +0.0825 9.2675 more
WHEAT
Contract Last Previous Change High Low Open Close  
Jul '18 4.9125 4.9525 -0.0400 4.9750 4.8700 4.9575 4.9125 more
Sep '18 5.0425 5.0675 -0.0250 5.0950 4.9850 5.0675 5.0425 more
Dec '18 5.2150 5.2300 -0.0150 5.2550 5.1500 5.2300 5.2150 more
Mar '19 5.3850 5.3950 -0.0100 5.4125 5.3150 5.3975 5.3850 more
May '19 5.5025 5.5100 -0.0075 5.5150 5.4275 5.5100 5.5025 more
Jul '19 5.5475 5.5525 -0.0050 5.5650 5.4700 5.5500 5.5475 more
Sep '19 5.6300 5.6325 -0.0025 5.6450 5.5675 5.6175 5.6300 more
Dec '19 5.7575 5.7600 -0.0025 5.7675 5.6900 5.7400 5.7575 more
Mar '20 5.8425 5.8450 -0.0025 5.8350 5.8325 5.8350 5.8425 more
May '20 5.8925 5.8950 -0.0025 5.8925 more
Jul '20 5.8625 5.8725 -0.0100 5.8225 5.8200 5.8200 5.8625 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Jun '18 108.275 108.650 -0.375 108.700 107.900 108.575 108.275 more
Aug '18 105.900 106.125 -0.225 106.600 105.525 105.850 105.900 more
Oct '18 109.400 109.000 +0.400 109.650 108.375 108.750 109.400 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Jul '18 79.825 80.475 -0.650 80.350 79.150 80.250 79.825 more
Aug '18 75.375 75.725 -0.350 75.475 74.525 75.475 75.375 more
Oct '18 61.300 61.525 -0.225 61.400 60.325 61.200 61.300 more
DTN Click here for info on Exchange delays.

WEATHER

 
Sat 23rd
High: 77 ° F
Low: 59 ° F
Precip: 0%
Mostly Cloudy
Sun 24th
High: 81 ° F
Low: 62 ° F
Precip: 26%
Thunderstorms
Mon 25th
High: 72 ° F
Low: 59 ° F
Precip: 50%
Thunderstorms
Tue 26th
High: 81 ° F
Low: 68 ° F
Precip: 50%
Thunderstorms
Wed 27th
High: 83 ° F
Low: 69 ° F
Precip: 60%
Thunderstorms

CHS Hedging