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 Tuesday, April 24, 2018 2:12 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 05:05AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (May 18) 382'2 1'0 4/25/18   4:45 AM CST
  • CORN (Jul 18) 391'2 1'2 4/25/18   4:53 AM CST
  • CORN (Sep 18) 398'4 1'2 4/25/18   4:45 AM CST
  • CORN (Dec 18) 407'6 1'2 4/25/18   4:45 AM CST
  • CORN (Mar 19) 415'4 1'2 4/25/18   4:45 AM CST
  • SOYBEANS (May 18) 1028'0 5'6 4/25/18   4:49 AM CST
  • SOYBEANS (Jul 18) 1039'2 5'2 4/25/18   4:54 AM CST
  • SOYBEANS (Aug 18) 1041'6 5'6 4/25/18   4:48 AM CST
  • SOYBEANS (Sep 18) 1037'6 6'0 4/25/18   4:52 AM CST
  • WHEAT (May 18) 475'4 3'0 4/25/18   4:54 AM CST
  • WHEAT (Jul 18) 488'0 3'6 4/25/18   4:54 AM CST
  • WHEAT (Sep 18) 505'2 3'4 4/25/18   4:54 AM CST
  • WHEAT (Dec 18) 528'4 3'0 4/25/18   4:50 AM CST
  • LIVE CATTLE (Apr 18) 121.000 - 0.625 4/24/18   1:04 PM CST
  • LIVE CATTLE (Jun 18) 104.850 0.175 4/24/18   1:04 PM CST
  • LEAN HOGS (May 18) 67.575 -0.550 4/24/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 74.925 -1.550 4/24/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'0 382'6 380'4 382'2 1'0 381'2 04:55A Chart for @C8K Options for @C8K
Jul 18 390'0 391'6 389'4 391'2 1'2 390'0 04:55A Chart for @C8N Options for @C8N
Sep 18 397'0 398'6 396'6 398'4 1'2 397'2 04:55A Chart for @C8U Options for @C8U
Dec 18 406'2 408'0 406'0 407'6 1'2 406'4 04:55A Chart for @C8Z Options for @C8Z
Mar 19 414'0 415'6 414'0 415'4 1'2 414'2 04:55A Chart for @C9H Options for @C9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1022'2 1028'2 1020'4 1028'0 5'6 1022'2 04:55A Chart for @S8K Options for @S8K
Jul 18 1033'4 1040'0 1032'0 1039'2 5'2 1034'0 04:55A Chart for @S8N Options for @S8N
Aug 18 1036'0 1042'0 1034'4 1041'6 5'6 1036'0 04:55A Chart for @S8Q Options for @S8Q
Sep 18 1033'0 1038'2 1030'2 1037'6 6'0 1031'6 04:55A Chart for @S8U Options for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 18 473'0 476'6 472'4 475'4 3'0 472'4 04:55A Chart for @W8K Options for @W8K
Jul 18 485'2 489'0 484'4 488'2 4'0 484'2 04:55A Chart for @W8N Options for @W8N
Sep 18 503'0 506'4 502'0 505'2 3'4 501'6 04:55A Chart for @W8U Options for @W8U
Dec 18 525'2 529'6 525'2 528'4 3'0 525'4 04:55A Chart for @W8Z Options for @W8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.500 122.200 121.000 121.000 - 0.625 121.100s 04/24 Chart for @LE8J Options for @LE8J
Jun 18 105.500 106.675 104.775 104.850 0.175 105.050s 04/24 Chart for @LE8M Options for @LE8M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 67.700 68.200 66.825 67.575 -0.550 67.450s 04/24 Chart for @HE8K Options for @HE8K
Jun 18 76.250 76.425 74.750 74.925 -1.550 74.825s 04/24 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: 54oF Feels Like: 54oF
Humid: 58% Dew Pt: 39oF
Barom: 30.06 Wind Dir: NNW
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:11 Sunset: 7:54
As reported at FT MADISON, IA at 4:00 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
@C8K 382'2 1'0
@S8K 1028'0 5'6
@W8K 475'4 3'0
@O8K 222'6 -1'4
Stocks
MSFT 93.120000 -2.230000
WMT 86.530000 0.430000
XOM 78.350000 -1.220000
TWX 96.040000 -0.320000


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8K)
Exchange:  CBOT
Last Trade:  382'2
Change:  1'0
Bid:  382'2
Ask:  382'4
Today's High:  382'6
Today's Low:  380'4
Volume:  115,021
Open:  381'0
Settle:  381'2
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2018
4:45:00AM
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