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

COMMODITY QUOTES

CORN
Contract Last Previous Change High Low Open Close  
Sep '18 3.6175 3.6425 -0.0250 3.6600 3.5950 3.6525 more
Dec '18 3.7600 3.7875 -0.0275 3.8050 3.7375 3.7950 more
Mar '19 3.8775 3.9075 -0.0300 3.9225 3.8575 3.9125 more
May '19 3.9475 3.9775 -0.0300 3.9900 3.9275 3.9800 more
Jul '19 4.0075 4.0350 -0.0275 4.0475 3.9900 4.0325 more
Sep '19 3.9875 4.0175 -0.0300 4.0275 3.9825 4.0275 more
Dec '19 4.0300 4.0450 -0.0150 4.0550 4.0125 4.0400 more
Mar '20 4.1225 4.1475 -0.0250 4.1475 4.1225 4.1475 more
May '20 4.2075 4.2025 +0.0050 4.2075 4.2075 4.2075 more
Jul '20 4.2425 4.2500 -0.0075 4.2450 4.2250 4.2400 4.2425 more
Sep '20 4.1425 4.1500 -0.0075 4.1425 more
Dec '20 4.1500 4.1550 -0.0050 4.1500 4.1400 4.1500 more
Jul '21 4.3050 4.3150 -0.0100 4.3050 more
Dec '21 4.1900 4.1975 -0.0075 4.1900 4.1900 4.1900 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Sep '18 8.8200 8.8150 +0.0050 8.9600 8.8100 8.8975 more
Nov '18 8.9325 8.9275 +0.0050 9.0700 8.9250 9.0025 more
Jan '19 9.0600 9.0500 +0.0100 9.1900 9.0450 9.1325 more
Mar '19 9.1625 9.1550 +0.0075 9.2850 9.1550 9.2275 more
May '19 9.2700 9.2600 +0.0100 9.3900 9.2675 9.3600 more
Jul '19 9.3675 9.3475 +0.0200 9.4775 9.3550 9.4175 more
Aug '19 9.3625 9.4125 -0.0500 9.4050 9.3600 9.4050 9.3625 more
Sep '19 9.3550 9.3125 +0.0425 9.3550 9.3550 9.3550 more
Nov '19 9.3025 9.2850 +0.0175 9.4100 9.2875 9.3625 more
Jan '20 9.4725 9.3650 +0.1075 9.4725 9.4575 9.4575 more
Mar '20 9.4075 9.4575 -0.0500 9.3800 9.3750 9.3750 9.4075 more
May '20 9.4775 9.5325 -0.0550 9.4500 9.4475 9.4475 9.4775 more
Jul '20 9.5550 9.6025 -0.0475 9.5275 9.4800 9.5275 9.5550 more
Aug '20 9.5775 9.6225 -0.0450 9.5775 more
Sep '20 9.3900 9.4375 -0.0475 9.3900 more
Nov '20 9.3175 9.3650 -0.0475 9.3175 more
Jul '21 9.5900 9.6375 -0.0475 9.5900 more
Nov '21 9.3800 9.4275 -0.0475 9.3800 more
WHEAT
Contract Last Previous Change High Low Open Close  
Sep '18 5.4325 5.6050 -0.1725 5.6275 5.4075 5.6200 more
Dec '18 5.6300 5.7975 -0.1675 5.8250 5.6000 5.8175 more
Mar '19 5.8575 6.0150 -0.1575 6.0400 5.8250 6.0400 more
May '19 5.9625 6.1100 -0.1475 6.1350 5.9300 6.1275 more
Jul '19 5.8650 5.9675 -0.1025 5.9975 5.8300 5.9800 more
Sep '19 5.9250 6.0300 -0.1050 6.0525 5.8925 6.0525 more
Dec '19 6.0225 6.1225 -0.1000 6.1450 6.0000 6.1450 more
Mar '20 6.0900 6.1725 -0.0825 6.1925 6.0900 6.1925 more
May '20 6.1775 6.1575 +0.0200 6.1775 6.1675 6.1675 more
Jul '20 5.9875 6.0725 -0.0850 6.0750 5.9800 6.0725 more
Sep '20 6.0975 6.0700 +0.0275 6.0675 6.0675 6.0675 6.0975 more
Dec '20 6.1825 6.1850 -0.0025 6.1825 6.1750 6.1750 more
Mar '21 6.2025 6.1775 +0.0250 6.2025 more
May '21 6.2025 6.1775 +0.0250 6.2025 more
Jul '21 6.1350 6.1100 +0.0250 6.1300 6.1300 6.1300 6.1350 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Aug '18 109.200 109.425 -0.225 109.550 108.750 109.500 more
Oct '18 110.575 110.875 -0.300 111.050 110.300 110.875 more
Dec '18 114.500 114.625 -0.125 114.750 114.050 114.525 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Oct '18 57.200 58.600 -1.400 59.500 56.675 59.150 more
Dec '18 54.925 55.275 -0.350 56.000 54.125 55.650 more
Feb '19 61.050 61.650 -0.600 62.175 60.400 61.750 more
DTN Click here for info on Exchange delays.

WEATHER

 
Mon 20th
High: 76 ° F
Low: 67 ° F
Precip: 80%
Thunderstorms
Tue 21st
High: 77 ° F
Low: 64 ° F
Precip: 80%
Thunderstorms
Wed 22nd
High: 77 ° F
Low: 55 ° F
Precip: 0%
Clear
Thu 23rd
High: 77 ° F
Low: 53 ° F
Precip: 0%
Partly Cloudy
Fri 24th
High: 74 ° F
Low: 58 ° F
Precip: 65%
Thunderstorms

CHS Hedging