Notices
Looking for a Great Way to Start a
Marketing Plan for 2019?
We are now offering the Portfolio and Professionally Managed Pricing Tools for crop year 2019. These marketing programs are a great way to start your marketing plan and have a solid track record of being a great sale for 5-10% of your expected production on corn and beans. 

*******************************************
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 January 18, 2019 3:04 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Feb    
  Chart 19-Oct    
 SOYBEANS Chart 19-Feb    
  Chart 19-Oct    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Feb    
 SOYBEANS Chart 19-Feb    
  Chart 19-Oct    
Price as of 01/22/19 05:41AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 19) 380'4 -1'2 1/22/19   5:31 AM CST
  • CORN (May 19) 388'6 -1'2 1/22/19   5:28 AM CST
  • CORN (Jul 19) 395'6 -1'4 1/22/19   4:54 AM CST
  • CORN (Sep 19) 398'4 -1'2 1/22/19   5:28 AM CST
  • CORN (Dec 19) 402'6 -1'0 1/22/19   5:28 AM CST
  • SOYBEANS (Mar 19) 914'6 -2'0 1/22/19   5:30 AM CST
  • SOYBEANS (May 19) 928'0 -2'0 1/22/19   5:30 AM CST
  • SOYBEANS (Jul 19) 940'4 -2'0 1/22/19   5:27 AM CST
  • SOYBEANS (Aug 19) 945'6 -1'6 1/22/19   5:25 AM CST
  • WHEAT (Mar 19) 519'4 1'6 1/22/19   5:30 AM CST
  • WHEAT (May 19) 524'6 1'2 1/22/19   5:30 AM CST
  • WHEAT (Jul 19) 529'6 1'0 1/22/19   5:24 AM CST
  • WHEAT (Sep 19) 538'0 1'2 1/22/19   4:44 AM CST
  • LIVE CATTLE (Feb 19) 126.675 - 0.575 1/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.425 0.475 1/18/19   1:04 PM CST
  • LEAN HOGS (Feb 19) 61.200 0.375 1/18/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.375 1.650 1/18/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 380'6 381'4 379'6 380'4 -1'2 381'6 05:31A Chart for @C9H Options for @C9H
May 19 388'6 389'4 388'0 388'6 -1'2 390'0 05:31A Chart for @C9K Options for @C9K
Jul 19 396'2 397'0 395'4 395'6 -1'4 397'2 05:31A Chart for @C9N Options for @C9N
Sep 19 398'2 399'0 397'6 398'4 -1'2 399'6 05:31A Chart for @C9U Options for @C9U
Dec 19 402'4 403'2 402'0 402'6 -1'0 403'6 05:31A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 916'4 919'4 912'4 914'6 -2'0 916'6 05:31A Chart for @S9H Options for @S9H
May 19 930'0 932'6 925'6 928'0 -2'0 930'0 05:31A Chart for @S9K Options for @S9K
Jul 19 942'4 945'2 938'2 940'4 -2'0 942'4 05:31A Chart for @S9N Options for @S9N
Aug 19 947'6 949'6 944'6 945'6 -1'6 947'4 05:31A Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 518'0 519'6 516'2 519'4 1'6 517'6 05:31A Chart for @W9H Options for @W9H
May 19 524'0 525'2 522'0 524'6 1'2 523'4 05:31A Chart for @W9K Options for @W9K
Jul 19 527'6 530'2 527'2 529'6 1'0 528'6 05:31A Chart for @W9N Options for @W9N
Sep 19 536'6 538'0 535'4 538'0 1'2 536'6 05:31A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 127.025 127.175 126.225 126.675 - 0.575 126.525s 01/18 Chart for @LE9G Options for @LE9G
Apr 19 127.125 127.525 126.425 127.425 0.475 127.375s 01/18 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.175 62.175 61.100 61.200 0.375 61.225s 01/18 Chart for @HE9G Options for @HE9G
Apr 19 64.700 67.400 64.650 66.375 1.650 66.275s 01/18 Chart for @HE9J Options for @HE9J
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.



Delivery - Hours - Notices

We will be CLOSED on
Monday, January 21, 2019
for Martin Luther King Jr. Day.

***************************************************
**Dallas City Delivery Schedule**

Dallas City is full of  corn & beans.
If you plan on hauling beans,
please call 217/755-4221 before you haul.  

 

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

 

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 25oF Feels Like: 13oF
Humid: 74% Dew Pt: 18oF
Barom: 30.03 Wind Dir: SSE
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:23 Sunset: 5:10
As reported at FT MADISON, IA at 5:00 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
@C9H 380'4 -1'2
@S9H 914'6 -2'0
@W9H 519'4 1'6
@O9H 298'0 -0'6
Stocks
MSFT 107.710000 1.590000
WMT 97.730000 0.990000
XOM 72.990000 0.860000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  380'4
Change:  -1'2
Bid:  380'2
Ask:  380'4
Today's High:  381'4
Today's Low:  379'6
Volume:  191,033
Open:  380'6
Settle:  381'6
Prev:  381'6
Contract High: 
Contract Low: 
Updated:  Jan-22-2019
5:31:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CH9

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

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