Notices


 
NEW CGB CUSTOMER APP
Click link below for flyer with a link to download App

CGB App
 
*******************************************


We will be taking Non-GMO beans in Colusa this fall with attractive premiums. Please call Colusa if interested 217-755-4221.

************************
 
INTERESTED IN ON FARM PICKUP?
Give us a call today to find out more information and
get a bid for grain picked up at your farm.
217/755-4221

 

Basis Update Time



Basis Updated as of Wednesday, April 25, 2018 2:37 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 WHEAT Chart 18-Jun    
Price as of 04/25/18 06:41PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (May 18) 385'4 5'2 4/25/18   1:19 PM CST
  • CORN (Jul 18) 395'0 5'6 4/25/18   1:19 PM CST
  • CORN (Sep 18) 402'0 5'6 4/25/18   1:19 PM CST
  • CORN (Dec 18) 411'2 5'6 4/25/18   1:19 PM CST
  • CORN (Mar 19) 419'0 5'6 4/25/18   1:19 PM CST
  • SOYBEANS (May 18) 1026'2 5'2 4/25/18   1:19 PM CST
  • SOYBEANS (Jul 18) 1038'0 5'2 4/25/18   1:19 PM CST
  • SOYBEANS (Aug 18) 1040'0 5'4 4/25/18   1:19 PM CST
  • SOYBEANS (Sep 18) 1035'2 5'2 4/25/18   1:19 PM CST
  • WHEAT (May 18) 485'6 13'6 4/25/18   1:19 PM CST
  • WHEAT (Jul 18) 498'4 14'6 4/25/18   1:19 PM CST
  • WHEAT (Sep 18) 515'0 13'4 4/25/18   1:19 PM CST
  • WHEAT (Dec 18) 538'2 12'6 4/25/18   1:19 PM CST
  • LIVE CATTLE (Apr 18) 121.950 0.825 4/25/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 105.750 0.525 4/25/18   1:04 PM CST
  • LEAN HOGS (May 18) 68.375 1.100 4/25/18   1:03 PM CST
  • LEAN HOGS (Jun 18) 75.300 0.525 4/25/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'0 387'2 380'4 385'4 5'2 386'4s 06:25P Chart for @C8K Options for @C8K
Jul 18 390'0 396'4 389'4 395'0 5'6 395'6s 06:14P Chart for @C8N Options for @C8N
Sep 18 397'0 403'4 396'6 402'0 5'6 403'0s 05:15P Chart for @C8U Options for @C8U
Dec 18 406'2 412'4 406'0 411'2 5'6 412'2s 06:29P Chart for @C8Z Options for @C8Z
Mar 19 414'0 420'2 414'0 419'0 5'6 420'0s 05:32P Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1022'2 1033'2 1020'4 1026'2 5'2 1027'4s 05:04P Chart for @S8K Options for @S8K
Jul 18 1033'4 1045'0 1032'0 1038'0 5'2 1039'2s 06:20P Chart for @S8N Options for @S8N
Aug 18 1036'0 1046'6 1034'4 1040'0 5'4 1041'4s 06:19P Chart for @S8Q Options for @S8Q
Sep 18 1033'0 1042'2 1030'2 1035'2 5'2 1037'0s 01:30P Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 473'0 488'4 472'2 485'6 13'6 486'2s 06:24P Chart for @W8K Options for @W8K
Jul 18 485'2 501'4 484'4 498'4 14'6 499'0s 06:29P Chart for @W8N Options for @W8N
Sep 18 503'0 518'0 502'0 515'0 13'4 515'2s 06:16P Chart for @W8U Options for @W8U
Dec 18 525'2 541'0 525'2 538'2 12'6 538'2s 01:30P Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.300 122.050 121.300 121.950 0.825 121.925s 03:27P Chart for @LE8J Options for @LE8J
Jun 18 105.025 105.800 104.625 105.750 0.525 105.575s 04:09P Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 67.050 68.700 66.700 68.375 1.100 68.550s 01:05P Chart for @HE8K Options for @HE8K
Jun 18 74.725 75.600 73.950 75.300 0.525 75.350s 04:09P Chart for @HE8M Options for @HE8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Make us your homepage
 
Follow the steps below to make Colusa Elevator Company automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.colusaelevator.com
    in the Location box.
  • Click the OK button.



Plant Hours & Closings
 
                                                                                                    
Delivery Schedule
Dallas City is now taking  CORN & BEANS

CLOSED to Program Corn 


***********************************
 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 63oF Feels Like: 60oF
Humid: 34% Dew Pt: 34oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:11 Sunset: 7:54
As reported at FT MADISON, IA at 6:00 PM
View complete Local Weather

Local Radar
Colusa, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

My Market Watch
Click Here to Customize
Commodities
@C8K 385'4 5'2
@S8K 1026'2 5'2
@W8K 485'6 13'6
@O8K 222'0 -1'4
Stocks
MSFT 92.310000 -0.810000
WMT 87.170000 0.640000
XOM 79.500000 1.150000
TWX 96.280000 0.240000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  385'4
Change:  5'2
Bid:  385'4
Ask:  385'4
Today's High:  387'2
Today's Low:  380'4
Volume:  111,722
Open:  381'0
Settle:  386'4s
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2018
1:19:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CK8

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN