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 3.7075 3.6950 +0.0125 3.7100 3.6900 3.6925 more
Mar '19 3.8300 3.8175 +0.0125 3.8300 3.8100 3.8150 more
May '19 3.9050 3.8925 +0.0125 3.9050 3.8875 3.8900 more
Jul '19 3.9625 3.9475 +0.0150 3.9625 3.9450 3.9475 more
Sep '19 3.9775 3.9625 +0.0150 3.9775 3.9625 3.9625 more
Dec '19 4.0275 4.0150 +0.0125 4.0275 4.0125 4.0150 more
Mar '20 4.1175 4.1025 +0.0150 4.1175 4.1025 4.1025 more
May '20 4.1575 4.1450 +0.0125 4.1650 4.1625 4.1625 4.1575 more
Jul '20 4.2075 4.1925 +0.0150 4.2125 4.2050 4.2125 4.2075 more
Sep '20 4.1450 4.1350 +0.0100 4.1575 4.1575 4.1575 4.1450 more
Dec '20 4.1600 4.1575 +0.0025 4.1600 4.1550 4.1600 more
Jul '21 4.3050 4.2950 +0.0100 4.3000 4.3000 4.3000 4.3050 more
Dec '21 4.1975 4.1975 0.0000 4.1975 more
SOYBEANS
Contract Last Previous Change High Low Open Close  
Nov '18 8.5425 8.5850 -0.0425 8.5800 8.5350 8.5750 more
Jan '19 8.6775 8.7250 -0.0475 8.7175 8.6725 8.7125 more
Mar '19 8.8125 8.8575 -0.0450 8.8425 8.8075 8.8425 more
May '19 8.9475 8.9950 -0.0475 8.9850 8.9425 8.9800 more
Jul '19 9.0600 9.1025 -0.0425 9.0900 9.0525 9.0900 more
Aug '19 9.1025 9.1450 -0.0425 9.1350 9.0975 9.1350 more
Sep '19 9.1175 9.1550 -0.0375 9.1525 9.1175 9.1525 more
Nov '19 9.1550 9.2000 -0.0450 9.1850 9.1500 9.1850 more
Jan '20 9.2800 9.3075 -0.0275 9.2800 9.2800 9.2800 9.3075 more
Mar '20 9.3825 9.3675 +0.0150 9.4150 9.4150 9.4150 9.3825 more
May '20 9.4475 9.4325 +0.0150 9.4800 9.4750 9.4800 9.4475 more
Jul '20 9.5350 9.5225 +0.0125 9.5575 9.5575 9.5575 9.5350 more
Aug '20 9.5375 9.5275 +0.0100 9.5375 more
Sep '20 9.4975 9.4875 +0.0100 9.4975 more
Nov '20 9.4450 9.4775 -0.0325 9.4450 9.4450 9.4450 9.4775 more
Jul '21 9.7500 9.7450 +0.0050 9.7500 more
Nov '21 9.6500 9.6600 -0.0100 9.6500 9.6500 9.6500 9.6600 more
WHEAT
Contract Last Previous Change High Low Open Close  
Dec '18 5.1075 5.0800 +0.0275 5.1100 5.0575 5.0800 more
Mar '19 5.3025 5.2750 +0.0275 5.3025 5.2550 5.2825 more
May '19 5.4325 5.4025 +0.0300 5.4325 5.3825 5.4075 more
Jul '19 5.4725 5.4650 +0.0075 5.4725 5.4500 5.4675 more
Sep '19 5.5900 5.5725 +0.0175 5.5900 5.5550 5.5750 more
Dec '19 5.7475 5.7225 +0.0250 5.7475 5.7150 5.7225 more
Mar '20 5.8250 5.8325 -0.0075 5.8250 5.8250 5.8250 more
May '20 5.8900 5.9400 -0.0500 5.8900 more
Jul '20 5.8500 5.9025 -0.0525 5.8800 5.8400 5.8700 5.8500 more
Sep '20 5.9225 5.9825 -0.0600 5.9225 more
Dec '20 6.0200 6.0350 -0.0150 6.0200 6.0200 6.0200 more
Mar '21 6.1225 6.1850 -0.0625 6.1225 more
May '21 6.1225 6.1850 -0.0625 6.1225 more
Jul '21 6.0225 6.0850 -0.0625 6.0225 more
LIVE CATTLE
Contract Last Previous Change High Low Open Close  
Oct '18 112.800 112.250 +0.550 113.050 112.300 112.850 112.800 more
Dec '18 118.075 116.775 +1.300 118.400 117.350 117.450 118.075 more
Feb '19 122.475 121.150 +1.325 122.875 121.850 122.050 122.475 more
LEAN HOGS
Contract Last Previous Change High Low Open Close  
Dec '18 53.175 51.600 +1.575 53.925 51.275 52.200 53.175 more
Feb '19 60.300 59.025 +1.275 61.025 58.775 59.550 60.300 more
Apr '19 66.150 65.725 +0.425 66.950 65.425 66.175 66.150 more
DTN Click here for info on Exchange delays.

WEATHER

 
Tue 23rd
High: 53 ° F
Low: 36 ° F
Precip: 0%
Clear
Wed 24th
High: 51 ° F
Low: 31 ° F
Precip: 0%
Partly Cloudy
Thu 25th
High: 50 ° F
Low: 30 ° F
Precip: 0%
Mostly Cloudy
Fri 26th
High: 50 ° F
Low: 36 ° F
Precip: 25%
Rain
Sat 27th
High: 50 ° F
Low: 34 ° F
Precip: 0%
Cloudy

CHS Hedging