Notices
Storage

 
We are now booking storage for this coming fall for all of our locations. You may call at any time to book what your storage needs will be, split out by each commodity (also NGMO vs. Generic). Please use realistic production numbers, as we are trying to service our customers as fairly as we can. Please see our storage/discount schedules for this new crop year (2018/19).  Thank you for your business!


 
 
*******************************************


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 Friday August 17, 2018 2:24 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Aug    
  Chart 18-FH Sept    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
 SOYBEANS Chart 18-Aug    
  Chart 18-FH Sept    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 18-Aug    
  Chart 18-FH Sept    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
 SOYBEANS Chart 18-Aug    
  Chart 18-FH Sept    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
 WHEAT Chart AUG-18    
  Chart SEPT-18    
Price as of 08/18/18 01:02AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Sep 18) 364'4 -1'0 8/17/18   1:19 PM CST
  • CORN (Dec 18) 379'0 -1'0 8/17/18   1:19 PM CST
  • CORN (Mar 19) 391'0 -0'6 8/17/18   1:19 PM CST
  • CORN (May 19) 397'6 -0'6 8/17/18   1:19 PM CST
  • CORN (Jul 19) 403'6 -0'6 8/17/18   1:19 PM CST
  • SOYBEANS (Sep 18) 886'4 -4'0 8/17/18   1:19 PM CST
  • SOYBEANS (Nov 18) 897'6 -4'2 8/17/18   1:19 PM CST
  • SOYBEANS (Jan 19) 910'0 -4'2 8/17/18   1:19 PM CST
  • SOYBEANS (Mar 19) 920'2 -4'2 8/17/18   1:19 PM CST
  • WHEAT (Sep 18) 560'0 18'2 8/17/18   1:19 PM CST
  • WHEAT (Dec 18) 579'2 17'6 8/17/18   1:19 PM CST
  • WHEAT (Mar 19) 601'4 16'6 8/17/18   1:19 PM CST
  • WHEAT (May 19) 611'0 15'0 8/17/18   1:19 PM CST
  • LIVE CATTLE (Aug 18) 109.575 1.100 8/17/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 111.250 1.600 8/17/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 58.700 3.125 8/17/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 55.325 2.825 8/17/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'0 367'6 361'6 364'4 -1'0 364'2s 08/17 Chart for @C8U Options for @C8U
Dec 18 379'4 382'4 376'0 379'0 -1'0 378'6s 08/17 Chart for @C8Z Options for @C8Z
Mar 19 391'0 394'0 388'0 391'0 -0'6 390'6s 08/17 Chart for @C9H Options for @C9H
May 19 397'4 400'6 395'0 397'6 -0'6 397'6s 08/17 Chart for @C9K Options for @C9K
Jul 19 403'2 406'6 400'4 403'6 -0'6 403'4s 08/17 Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 884'6 887'4 871'0 886'4 -4'0 881'4s 08/17 Chart for @S8U Options for @S8U
Nov 18 896'0 898'6 882'0 897'6 -4'2 892'6s 08/17 Chart for @S8X Options for @S8X
Jan 19 908'0 910'6 894'2 910'0 -4'2 905'0s 08/17 Chart for @S9F Options for @S9F
Mar 19 919'6 921'6 905'6 920'2 -4'2 915'4s 08/17 Chart for @S9H Options for @S9H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 542'2 563'0 535'0 560'0 18'2 560'4s 08/17 Chart for @W8U Options for @W8U
Dec 18 562'0 582'6 555'0 579'2 17'6 579'6s 08/17 Chart for @W8Z Options for @W8Z
Mar 19 585'0 604'2 578'4 601'4 16'6 601'4s 08/17 Chart for @W9H Options for @W9H
May 19 596'0 614'2 590'0 611'0 15'0 611'0s 08/17 Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.375 109.750 107.975 109.575 1.100 109.425s 08/17 Chart for @LE8Q Options for @LE8Q
Oct 18 109.150 111.475 109.075 111.250 1.600 110.875s 08/17 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 56.375 58.850 55.700 58.700 3.125 58.600s 08/17 Chart for @HE8V Options for @HE8V
Dec 18 53.150 55.450 52.600 55.325 2.825 55.275s 08/17 Chart for @HE8Z Options for @HE8Z
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


Wheat Harvest Delivery Schedule
Both our Colusa & Ferris locations are now taking Wheat.

************************************************************************************************
                                                                                                    
Delivery Schedule
Dallas City is now taking  CORN & BEANS
CLOSED to Program Corn 


***********************************

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 68oF Feels Like: 69oF
Humid: 100% Dew Pt: 68oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:18 Sunset: 7:59
As reported at FT MADISON, IA at 12:00 AM
View complete Local Weather

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

My Market Watch
Click Here to Customize
Commodities
@C8U 364'4 -1'0
@S8U 886'4 -4'0
@W8U 560'0 18'2
@O8U 258'2 5'0
Stocks
MSFT 107.580000 - 0.060000
WMT 97.850000 -0.790000
XOM 78.260000 0.260000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  364'4
Change:  -1'0
Bid:  364'0
Ask:  364'0
Today's High:  367'6
Today's Low:  361'6
Volume:  68,841
Open:  365'0
Settle:  364'2s
Prev:  365'2
Contract High: 
Contract Low: 
Updated:  Aug-17-2018
1:19:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CU8

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

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