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

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
Dec '18 3.5950 3.6050 -0.0100 3.6075 3.5750 3.6025 more
Mar '19 3.7175 3.7250 -0.0075 3.7250 3.6975 3.7225 more
May '19 3.7900 3.8025 -0.0125 3.8025 3.7725 3.8000 more
Jul '19 3.8500 3.8575 -0.0075 3.8575 3.8275 3.8525 more
Sep '19 3.8850 3.9000 -0.0150 3.8950 3.8700 3.8950 more
Dec '19 3.9350 3.9525 -0.0175 3.9525 3.9250 3.9525 more
Mar '20 4.0375 4.0500 -0.0125 4.0475 4.0375 4.0475 more
May '20 4.0875 4.1125 -0.0250 4.0875 4.0875 4.0875 more
Jul '20 4.1525 4.1475 +0.0050 4.1575 4.1350 4.1500 4.1525 more
Sep '20 4.0800 4.0750 +0.0050 4.0750 4.0750 4.0750 4.0800 more
Dec '20 4.0700 4.0975 -0.0275 4.0900 4.0700 4.0900 4.0975 more
Jul '21 4.2675 4.2675 0.0000 4.2675 more
Dec '21 4.1800 4.1900 -0.0100 4.2000 4.1800 4.1900 4.1800 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Nov '18 8.4575 8.4100 +0.0475 8.4675 8.3725 8.4125 more
Jan '19 8.5975 8.5525 +0.0450 8.6100 8.5150 8.5525 more
Mar '19 8.7325 8.6850 +0.0475 8.7400 8.6475 8.6800 more
May '19 8.8675 8.8200 +0.0475 8.8725 8.7850 8.8200 more
Jul '19 8.9775 8.9275 +0.0500 8.9825 8.8925 8.9250 more
Aug '19 9.0175 8.9750 +0.0425 9.0175 9.0175 9.0175 more
Sep '19 9.0175 9.0550 -0.0375 9.0350 8.9925 8.9925 9.0175 more
Nov '19 9.1425 9.1050 +0.0375 9.1575 9.0725 9.1075 more
Jan '20 9.2150 9.2325 -0.0175 9.2325 9.2000 9.2250 9.2150 more
Mar '20 9.2825 9.2950 -0.0125 9.3025 9.3000 9.3000 9.2825 more
May '20 9.3525 9.3650 -0.0125 9.3675 9.3650 9.3650 9.3525 more
Jul '20 9.4250 9.4400 -0.0150 9.4400 9.4375 9.4375 9.4250 more
Aug '20 9.4400 9.4475 -0.0075 9.4400 more
Sep '20 9.3800 9.3875 -0.0075 9.3800 more
Nov '20 9.2925 9.2650 +0.0275 9.2925 9.2925 9.2925 more
Jul '21 9.5375 9.5825 -0.0450 9.5375 more
Nov '21 9.3400 9.3850 -0.0450 9.3400 more
WHEAT
Contract Last Previous Change High Low Open Close  
Dec '18 5.2100 5.2700 -0.0600 5.2575 5.2000 5.2525 more
Mar '19 5.3975 5.4550 -0.0575 5.4450 5.3900 5.4450 more
May '19 5.5200 5.5725 -0.0525 5.5675 5.5150 5.5675 more
Jul '19 5.5475 5.5925 -0.0450 5.5875 5.5350 5.5875 more
Sep '19 5.6875 5.6550 +0.0325 5.7275 5.6500 5.6500 5.6875 more
Dec '19 5.7825 5.8275 -0.0450 5.8025 5.7800 5.8025 more
Mar '20 5.9325 5.9075 +0.0250 5.9575 5.9275 5.9575 5.9325 more
May '20 6.0025 5.9675 +0.0350 6.0400 6.0400 6.0400 6.0025 more
Jul '20 5.9150 5.9475 -0.0325 5.9150 5.8900 5.8925 more
Sep '20 6.0125 5.9725 +0.0400 6.0125 more
Dec '20 6.0800 6.1200 -0.0400 6.0800 6.0550 6.0575 more
Mar '21 6.1900 6.1500 +0.0400 6.1900 more
May '21 6.1900 6.1500 +0.0400 6.1900 more
Jul '21 6.0900 6.0900 0.0000 6.0900 6.0900 6.0900 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Oct '18 112.175 113.075 -0.900 113.200 111.875 112.650 112.175 more
Dec '18 117.000 118.450 -1.450 118.225 116.650 117.850 117.000 more
Feb '19 121.300 122.250 -0.950 122.000 120.825 121.725 121.300 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Oct '18 61.000 60.300 +0.700 61.250 60.000 60.775 61.000 more
Dec '18 56.975 57.400 -0.425 58.350 56.550 57.400 56.975 more
Feb '19 65.450 64.925 +0.525 65.600 64.425 64.875 65.450 more
DTN Click here for info on Exchange delays.

WEATHER

 
Tue 25th
High: 77 ° F
Low: 58 ° F
Precip: 72%
Thunderstorms
Wed 26th
High: 66 ° F
Low: 47 ° F
Precip: 0%
Partly Cloudy
Thu 27th
High: 71 ° F
Low: 43 ° F
Precip: 0%
Partly Cloudy
Fri 28th
High: 66 ° F
Low: 46 ° F
Precip: 30%
Rain
Sat 29th
High: 65 ° F
Low: 45 ° F
Precip: 60%
Rain

CHS Hedging