Notices
If you have interest in helping raise funds for the new Nauvoo Community Center, you now have an opportunity to do so through grain sales.  Check out the link below for additional information!
Image result for info@nauvoocommunitycenter.org

https://www.nauvoocommunitycenter.org/

 

*******************************************
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 Monday April 22, 2019 3:11 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-Apr    
  Chart 19-May    
  Chart 19-LH May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-Apr    
  Chart 19-May    
  Chart 19-LH May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
Price as of 04/22/19 07:58PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (May 19) 353'4 -1'2 4/22/19   7:46 PM CST
  • CORN (Jul 19) 362'4 -1'0 4/22/19   7:46 PM CST
  • CORN (Sep 19) 370'0 -1'0 4/22/19   7:46 PM CST
  • CORN (Dec 19) 381'4 -1'0 4/22/19   7:33 PM CST
  • CORN (Mar 20) 396'0 -0'4 4/22/19   7:30 PM CST
  • SOYBEANS (May 19) 877'6 0'6 4/22/19   7:47 PM CST
  • SOYBEANS (Jul 19) 891'4 0'6 4/22/19   7:44 PM CST
  • SOYBEANS (Aug 19) 896'6 0'4 4/22/19   7:40 PM CST
  • SOYBEANS (Sep 19) 900'6 0'0 4/22/19   7:06 PM CST
  • WHEAT (May 19) 435'2 -0'4 4/22/19   7:47 PM CST
  • WHEAT (Jul 19) 441'2 -0'4 4/22/19   7:46 PM CST
  • WHEAT (Sep 19) 448'6 0'0 4/22/19   7:44 PM CST
  • WHEAT (Dec 19) 465'2 0'0 4/22/19   7:25 PM CST
  • LIVE CATTLE (Apr 19) 128.600 - 0.025 4/22/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 121.600 - 1.100 4/22/19   1:04 PM CST
  • LEAN HOGS (May 19) 88.750 -1.175 4/22/19   1:03 PM CST
  • LEAN HOGS (Jun 19) 93.750 -2.975 4/22/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 354'6 355'0 353'4 353'4 -1'2 354'6 07:47P Chart for @C9K Options for @C9K
Jul 19 363'4 363'4 362'4 362'4 -1'0 363'4 07:47P Chart for @C9N Options for @C9N
Sep 19 371'0 371'0 370'0 370'0 -1'0 371'0 07:47P Chart for @C9U Options for @C9U
Dec 19 382'4 382'4 381'4 381'4 -1'0 382'4 07:47P Chart for @C9Z Options for @C9Z
Mar 20 396'4 396'4 396'0 396'0 -0'4 396'4 07:34P Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 877'0 877'6 876'6 877'6 0'6 877'0 07:47P Chart for @S9K Options for @S9K
Jul 19 890'6 891'4 890'6 891'4 0'6 890'6 07:47P Chart for @S9N Options for @S9N
Aug 19 896'2 896'6 896'2 896'6 0'4 896'2 07:47P Chart for @S9Q Options for @S9Q
Sep 19 900'6 901'0 900'6 900'6 0'0 900'6 07:47P Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 435'2 435'6 434'2 435'2 -0'4 435'6 07:47P Chart for @W9K Options for @W9K
Jul 19 441'2 441'6 440'2 441'2 -0'4 441'6 07:47P Chart for @W9N Options for @W9N
Sep 19 449'0 449'0 447'6 448'6 0'0 448'6 07:47P Chart for @W9U Options for @W9U
Dec 19 465'2 465'2 464'4 465'2 0'0 465'2 07:47P Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 128.525 128.700 128.000 128.600 - 0.025 128.500s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 122.525 122.600 120.850 121.600 - 1.100 121.575s 01:05P Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 90.900 91.000 88.725 88.750 -1.175 89.025s 02:42P Chart for @HE9K Options for @HE9K
Jun 19 97.300 97.325 93.750 93.750 -2.975 93.775s 02:43P Chart for @HE9M Options for @HE9M
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

*****************************************************************************
RIVER UPDATE
**Dallas City/Nauvoo Delivery Schedule**

Due to the river continuing to be above major flood stage, we are unable to take any more grain at Dallas and we are close to being full at Nauvoo.  --Please call before you haul to Nauvoo, even if you have contracts for River Open/April.--We are sorry for the inconvenience as we share in your frustration during this time of high water. Please call Colusa if you need to discuss alternatives.  Thank you for your patience and understanding.   

 

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

 

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 75oF Feels Like: 75oF
Humid: 61% Dew Pt: 61oF
Barom: 29.87 Wind Dir: SSW
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:14 Sunset: 7:52
As reported at FT MADISON, IA at 7:00 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
@C9K 353'4 -1'2
@S9K 877'6 0'6
@W9K 435'4 -0'2
@O9K 295'0 2'0
Stocks
MSFT 123.760000 0.390000
WMT 102.370000 - 0.810000
XOM 82.900000 1.770000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  353'4
Change:  -1'2
Bid:  353'4
Ask:  353'6
Today's High:  355'0
Today's Low:  353'4
Volume:  124,723
Open:  354'6
Settle:  354'6
Prev:  354'6
Contract High: 
Contract Low: 
Updated:  Apr-22-2019
7:46:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CK9

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

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