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 3.4400 3.4325 +0.0075 3.4400 3.4300 3.4300 3.4325 more
Mar '19 3.5625 3.5550 +0.0075 3.5625 3.5525 3.5550 3.5550 more
May '19 3.6450 3.6400 +0.0050 3.6475 3.6375 3.6375 3.6400 more
Jul '19 3.7125 3.7075 +0.0050 3.7125 3.7025 3.7025 3.7075 more
Sep '19 3.7625 3.7600 +0.0025 3.7650 3.7600 3.7625 3.7600 more
Dec '19 3.8400 3.8375 +0.0025 3.8400 3.8325 3.8350 3.8375 more
Mar '20 3.9500 3.9525 -0.0025 3.9500 3.9500 3.9500 3.9525 more
May '20 4.0250 4.0500 -0.0250 4.0425 4.0250 4.0325 4.0250 more
Jul '20 4.0700 4.0925 -0.0225 4.0950 4.0700 4.0725 4.0700 more
Sep '20 4.0200 4.0275 -0.0075 4.0575 4.0075 4.0075 4.0200 more
Dec '20 4.0350 4.0600 -0.0250 4.0600 4.0300 4.0550 4.0350 more
Jul '21 4.2075 4.2250 -0.0175 4.2075 more
Dec '21 4.1800 4.1975 -0.0175 4.1900 4.1800 4.1900 4.1800 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Nov '18 8.1550 8.1400 +0.0150 8.1625 8.1325 8.1375 8.1400 more
Jan '19 8.2950 8.2800 +0.0150 8.3000 8.2725 8.2725 8.2800 more
Mar '19 8.4300 8.4150 +0.0150 8.4350 8.4075 8.4125 8.4150 more
May '19 8.5550 8.5475 +0.0075 8.5625 8.5400 8.5450 8.5475 more
Jul '19 8.6600 8.6525 +0.0075 8.6600 8.6475 8.6500 8.6525 more
Aug '19 8.7000 8.7850 -0.0850 8.7550 8.6825 8.7550 8.7000 more
Sep '19 8.7350 8.8200 -0.0850 8.8175 8.7325 8.8175 8.7350 more
Nov '19 8.7975 8.8075 -0.0100 8.8125 8.7975 8.8100 8.8075 more
Jan '20 8.9225 9.0000 -0.0775 8.9600 8.9075 8.9600 8.9225 more
Mar '20 8.9875 9.0700 -0.0825 9.0075 8.9825 9.0075 8.9875 more
May '20 9.0575 9.1425 -0.0850 9.0775 9.0550 9.0775 9.0575 more
Jul '20 9.1300 9.2175 -0.0875 9.1500 9.1250 9.1400 9.1300 more
Aug '20 9.1400 9.2275 -0.0875 9.1400 more
Sep '20 9.0175 9.0975 -0.0800 9.0175 more
Nov '20 9.0250 9.0825 -0.0575 9.0425 9.0000 9.0425 9.0250 more
Jul '21 9.2975 9.3550 -0.0575 9.2975 more
Nov '21 9.0875 9.1450 -0.0575 9.0875 more
WHEAT
Contract Last Previous Change High Low Open Close  
Dec '18 5.1300 5.1050 +0.0250 5.1450 5.1050 5.1100 5.1050 more
Mar '19 5.3175 5.2900 +0.0275 5.3325 5.2975 5.3000 5.2900 more
May '19 5.4450 5.4150 +0.0300 5.4500 5.4250 5.4250 5.4150 more
Jul '19 5.4975 5.4650 +0.0325 5.5000 5.4925 5.4950 5.4650 more
Sep '19 5.5875 5.5575 +0.0300 5.5875 5.5875 5.5875 5.5575 more
Dec '19 5.7325 5.7000 +0.0325 5.7325 5.7275 5.7325 5.7000 more
Mar '20 5.8025 5.7925 +0.0100 5.8350 5.8050 5.8250 5.8025 more
May '20 5.8625 5.8500 +0.0125 5.8900 5.8900 5.8900 5.8625 more
Jul '20 5.8075 5.7950 +0.0125 5.8250 5.8175 5.8200 5.8075 more
Sep '20 5.8700 5.8575 +0.0125 5.8700 more
Dec '20 5.9825 5.9675 +0.0150 6.0150 6.0150 6.0150 5.9825 more
Mar '21 6.0550 6.0400 +0.0150 6.0550 more
May '21 6.0550 6.0400 +0.0150 6.0550 more
Jul '21 5.9600 5.9450 +0.0150 5.9600 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Oct '18 113.225 113.425 -0.200 113.575 113.025 113.250 113.225 more
Dec '18 117.975 118.100 -0.125 118.275 117.650 118.000 117.975 more
Feb '19 121.850 122.300 -0.450 122.225 121.625 122.025 121.850 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Oct '18 59.175 56.450 +2.725 59.450 57.400 57.400 59.175 more
Dec '18 57.975 55.375 +2.600 58.075 55.950 56.025 57.975 more
Feb '19 65.800 64.525 +1.275 65.950 64.800 65.100 65.800 more
DTN Click here for info on Exchange delays.

WEATHER

 
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %
Thu 01st
High: ° F
Low: ° F
Precip: %

CHS Hedging