Notices
OUR OFFICE
Our new office location is designated by the marker on the map below:



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.

CALL US ABOUT 60 DAY FREE DP ON NEW DELIVERIES

NON-GMO GRAIN PREMIUM UPDATE

2014 Non-GMO Corn  Call in     2014 Non-GMO Beans  $1.40
CALL ANY OFFICE TO SIGN UP BUSHELS TODAY!

Local Cash Bids
NAUVOO/WEVER/DALLAS Delivery Basis   Cash    
 CORN Chart JULY    
 SOYBEANS Chart JULY    
 WHEAT Chart JULY    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart JULY    
 SOYBEANS Chart JULY    
 WHEAT Chart JULY    
Price as of 07/22/14 08:54PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Sep 14) 359'6 -0'4 7/22/14   8:39 PM CST
  • CORN (Dec 14) 367'6 -0'4 7/22/14   8:39 PM CST
  • CORN (Mar 15) 379'4 -0'6 7/22/14   7:21 PM CST
  • CORN (May 15) 387'6 -0'6 7/22/14   7:23 PM CST
  • CORN (Jul 15) 395'4 -0'4 7/22/14   7:38 PM CST
  • SOYBEANS (Aug 14) 1187'4 3'4 7/22/14   8:38 PM CST
  • SOYBEANS (Sep 14) 1088'6 3'6 7/22/14   8:27 PM CST
  • SOYBEANS (Nov 14) 1060'2 2'4 7/22/14   8:42 PM CST
  • SOYBEANS (Jan 15) 1070'0 4'2 7/22/14   8:29 PM CST
  • WHEAT (Sep 14) 523'4 -1'0 7/22/14   8:41 PM CST
  • WHEAT (Dec 14) 547'4 -1'2 7/22/14   8:41 PM CST
  • WHEAT (Mar 15) 569'0 -3'4 7/22/14   7:07 PM CST
  • WHEAT (May 15) 585'0 -3'2 7/22/14   7:07 PM CST
  • LIVE CATTLE (Aug 14) 155.875 3.000 7/22/14   1:15 PM CST
  • LIVE CATTLE (Oct 14) 157.900 2.625 7/22/14   1:15 PM CST
  • LEAN HOGS (Aug 14) 127.550 2.475 7/22/14   1:15 PM CST
  • LEAN HOGS (Oct 14) 113.450 0.750 7/22/14   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'0 360'4 359'2 359'6 -0'4 360'2 08:41P Chart for @C4U Options for @C4U
Dec 14 368'0 368'2 367'2 367'6 -0'4 368'2 08:41P Chart for @C4Z Options for @C4Z
Mar 15 380'2 380'2 379'0 379'4 -0'6 380'2 08:40P Chart for @C5H Options for @C5H
May 15 388'4 388'4 387'6 387'6 -0'6 388'4 08:40P Chart for @C5K Options for @C5K
Jul 15 396'2 396'2 395'0 395'4 -0'4 396'0 08:42P Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1183'2 1189'0 1183'2 1187'0 3'0 1184'0 08:42P Chart for @S4Q Options for @S4Q
Sep 14 1085'0 1088'6 1085'0 1088'6 3'6 1085'0 08:43P Chart for @S4U Options for @S4U
Nov 14 1057'4 1061'6 1057'4 1060'4 2'6 1057'6 08:42P Chart for @S4X Options for @S4X
Jan 15 1065'0 1070'0 1065'0 1070'0 4'2 1065'6 08:42P Chart for @S5F Options for @S5F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 524'4 525'6 520'2 523'4 -1'0 524'4 08:41P Chart for @W4U Options for @W4U
Dec 14 548'4 549'6 544'2 547'4 -1'2 548'6 08:41P Chart for @W4Z Options for @W4Z
Mar 15 570'2 573'0 569'0 569'0 -3'4 572'4 08:41P Chart for @W5H Options for @W5H
May 15 586'2 586'2 585'0 585'0 -3'2 588'2 08:41P Chart for @W5K Options for @W5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 14 153.725 155.950 153.700 155.875 3.000 155.950s 01:15P Chart for LC4Q Options for LC4Q
Oct 14 155.850 157.950 155.850 157.900 2.625 157.875s 01:15P Chart for LC4V Options for LC4V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 14 124.700 127.800 124.650 127.550 2.475 127.575s 01:15P Chart for LH4Q Options for LH4Q
Oct 14 111.300 113.800 111.300 113.450 0.750 113.450s 01:15P Chart for LH4V Options for LH4V
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 Closings

Jeff is now in Gladstone.
Jeff's Direct # 309/457-4811
Toll Free # 855/643-6477

Dallas City is now dumping grain. (7/21/2014)
Dallas City will be closing August 8th for three weeks to put in a new scale.
Wever is now dumping Non-GMO Corn and Non-GMO Soybeans. (7/21/2014)

 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 82oF Feels Like: 93oF
Humid: 89% Dew Pt: 79oF
Barom: 30.03 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:54 Sunset: 8:29
As reported at FT MADISON, IA at 8:00 PM
View complete Local Weather

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

CGB MIDDAY UPDATE
 
 
More

My Market Watch
Click Here to Customize
Commodities
C4U 360'4 -3'6
S4Q 1195'0 8'2
W4U 524'4 -5'4
O4U 336'4 -1'6
Stocks
MSFT 44.8300 -0.0050
WMT 76.6400 -0.1300
XOM 103.540000 0.460000
TWX 86.7800 -0.5800



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  359'6
Change:  -0'4
Bid:  359'6
Ask:  360'0
Today's High:  360'4
Today's Low:  359'2
Volume:  46,669
Open:  360'0
Settle:  360'2
Prev:  360'2
Contract High: 
Contract Low: 
Updated:  Jul-22-2014
8:39:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CU4

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

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