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 3.7625 3.7825 -0.0200 3.7750 3.7600 3.7725 more
Mar '19 3.8825 3.9025 -0.0200 3.8925 3.8800 3.8900 more
May '19 3.9525 3.9725 -0.0200 3.9600 3.9500 3.9600 3.9725 more
Jul '19 4.0025 4.0225 -0.0200 4.0100 4.0000 4.0100 more
Sep '19 4.0150 4.0325 -0.0175 4.0200 4.0125 4.0200 4.0325 more
Dec '19 4.0650 4.0800 -0.0150 4.0675 4.0600 4.0675 4.0800 more
Mar '20 4.1475 4.1650 -0.0175 4.1525 4.1450 4.1525 4.1650 more
May '20 4.2175 4.1900 +0.0275 4.2150 4.1875 4.1875 4.2175 more
Jul '20 4.2525 4.2275 +0.0250 4.2575 4.2225 4.2225 4.2525 more
Sep '20 4.1850 4.1625 +0.0225 4.1850 more
Dec '20 4.1750 4.1875 -0.0125 4.1750 4.1750 4.1750 4.1875 more
Jul '21 4.3375 4.3175 +0.0200 4.3375 more
Dec '21 4.1950 4.2000 -0.0050 4.1950 4.1950 4.1950 4.2000 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Nov '18 8.8675 8.9150 -0.0475 8.9125 8.8600 8.9125 more
Jan '19 9.0100 9.0575 -0.0475 9.0550 9.0050 9.0525 more
Mar '19 9.1375 9.1800 -0.0425 9.1750 9.1250 9.1725 more
May '19 9.2600 9.3075 -0.0475 9.3000 9.2575 9.3000 more
Jul '19 9.3700 9.4150 -0.0450 9.4050 9.3600 9.4000 more
Aug '19 9.4200 9.4575 -0.0375 9.4425 9.4200 9.4425 9.4575 more
Sep '19 9.4400 9.4700 -0.0300 9.4400 9.4400 9.4400 9.4700 more
Nov '19 9.4875 9.5225 -0.0350 9.5200 9.4800 9.5175 9.5225 more
Jan '20 9.6000 9.6150 -0.0150 9.6000 9.6000 9.6000 9.6150 more
Mar '20 9.6875 9.5150 +0.1725 9.6700 9.5900 9.5900 9.6875 more
May '20 9.7550 9.5750 +0.1800 9.6650 9.5775 9.5775 9.7550 more
Jul '20 9.8250 9.6375 +0.1875 9.8100 9.6400 9.6400 9.8250 more
Aug '20 9.8275 9.6400 +0.1875 9.8275 more
Sep '20 9.7675 9.5800 +0.1875 9.7675 more
Nov '20 9.6875 9.5225 +0.1650 9.6900 9.5675 9.5675 9.6875 more
Jul '21 9.9600 9.7950 +0.1650 9.9600 more
Nov '21 9.7700 9.6050 +0.1650 9.6500 9.6500 9.6500 9.7700 more
WHEAT
Contract Last Previous Change High Low Open Close  
Dec '18 5.2575 5.2500 +0.0075 5.2625 5.2275 5.2575 more
Mar '19 5.4450 5.4375 +0.0075 5.4500 5.4150 5.4375 more
May '19 5.5650 5.5525 +0.0125 5.5650 5.5350 5.5575 more
Jul '19 5.6125 5.6025 +0.0100 5.6150 5.5850 5.6050 more
Sep '19 5.7225 5.7125 +0.0100 5.7250 5.6950 5.7175 more
Dec '19 5.8675 5.8675 0.0000 5.8700 5.8500 5.8525 more
Mar '20 5.9700 5.9825 -0.0125 5.9700 5.9675 5.9675 5.9825 more
May '20 6.0500 6.0200 +0.0300 6.0500 more
Jul '20 5.9975 6.0200 -0.0225 6.0300 5.9425 6.0000 more
Sep '20 6.0950 6.0675 +0.0275 6.0950 more
Dec '20 6.1750 6.1975 -0.0225 6.1750 6.1200 6.1700 more
Mar '21 6.2925 6.2650 +0.0275 6.2925 more
May '21 6.2925 6.2650 +0.0275 6.2925 more
Jul '21 6.1750 6.1800 -0.0050 6.1750 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Oct '18 113.375 112.325 +1.050 113.675 112.050 112.175 113.375 more
Dec '18 117.975 116.175 +1.800 118.150 116.050 116.300 117.975 more
Feb '19 121.700 120.400 +1.300 121.950 120.225 120.450 121.700 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Dec '18 56.750 55.000 +1.750 57.600 55.250 55.250 56.750 more
Feb '19 63.900 62.225 +1.675 64.775 62.475 62.475 63.900 more
Apr '19 68.850 67.925 +0.925 69.600 68.025 68.075 68.850 more
DTN Click here for info on Exchange delays.

WEATHER

 
Tue 16th
High: 53 ° F
Low: 31 ° F
Precip: 0%
Clear
Wed 17th
High: 48 ° F
Low: 33 ° F
Precip: 0%
Clear
Thu 18th
High: 51 ° F
Low: 27 ° F
Precip: 0%
Partly Cloudy
Fri 19th
High: 55 ° F
Low: 35 ° F
Precip: 33%
Rain
Sat 20th
High: 52 ° F
Low: 37 ° F
Precip: 0%
Partly Cloudy

CHS Hedging