Notices
 
NEW CGB CUSTOMER APP
Click link below for flyer with a link to download App

CGB App
Colusa is taking non-gmo corn
Dallas is now taking beans and generic corn
*********************
Free price later for 60 days.
Must call to book bushels of generic corn before hauling.
If you have any questions
please call Colusa 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.

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
 SOYBEANS Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart 17-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
 SOYBEANS Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart 17-Dec    
 WHEAT Chart June/July 2017    
  Chart 16-Nov    
Price as of 01/23/17 06:31AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 17) 369'0 -0'6 1/23/17   6:20 AM CST
  • CORN (May 17) 375'6 -0'4 1/23/17   6:15 AM CST
  • CORN (Jul 17) 382'4 -0'4 1/23/17   6:15 AM CST
  • CORN (Sep 17) 388'4 -0'6 1/23/17   6:06 AM CST
  • CORN (Dec 17) 395'2 -0'4 1/23/17   6:12 AM CST
  • SOYBEANS (Mar 17) 1060'2 -7'2 1/23/17   6:20 AM CST
  • SOYBEANS (May 17) 1068'6 -7'2 1/23/17   6:16 AM CST
  • SOYBEANS (Jul 17) 1075'2 -6'6 1/23/17   6:13 AM CST
  • SOYBEANS (Aug 17) 1069'0 -7'2 1/23/17   5:50 AM CST
  • WHEAT (Mar 17) 428'0 -0'2 1/23/17   6:19 AM CST
  • WHEAT (May 17) 442'2 -1'0 1/23/17   6:16 AM CST
  • WHEAT (Jul 17) 457'2 -1'2 1/23/17   6:13 AM CST
  • WHEAT (Sep 17) 471'4 -1'6 1/23/17   5:54 AM CST
  • LIVE CATTLE (Feb 17) 120.150 - 0.775 1/20/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 118.950 - 0.900 1/20/17   1:04 PM CST
  • LEAN HOGS (Feb 17) 65.125 -0.125 1/20/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.275 -0.500 1/20/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 369'4 370'0 368'4 369'0 -0'6 369'6 06:20A Chart for @C7H Options for @C7H
May 17 376'0 376'4 375'0 375'6 -0'4 376'2 06:20A Chart for @C7K Options for @C7K
Jul 17 382'6 383'2 381'6 382'4 -0'4 383'0 06:20A Chart for @C7N Options for @C7N
Sep 17 388'4 389'2 388'0 388'4 -0'6 389'2 06:20A Chart for @C7U Options for @C7U
Dec 17 395'4 396'0 394'6 395'2 -0'4 395'6 06:20A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1067'4 1069'6 1059'2 1060'2 -7'2 1067'4 06:20A Chart for @S7H Options for @S7H
May 17 1076'0 1077'6 1068'0 1068'6 -7'2 1076'0 06:20A Chart for @S7K Options for @S7K
Jul 17 1082'0 1084'0 1074'0 1075'2 -6'6 1082'0 06:20A Chart for @S7N Options for @S7N
Aug 17 1069'4 1069'4 1069'0 1069'0 -7'2 1076'2 06:20A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 429'0 430'0 427'4 428'0 -0'2 428'2 06:20A Chart for @W7H Options for @W7H
May 17 443'4 444'2 442'0 442'2 -1'0 443'2 06:20A Chart for @W7K Options for @W7K
Jul 17 458'2 458'6 456'4 457'2 -1'2 458'4 06:20A Chart for @W7N Options for @W7N
Sep 17 473'2 474'0 471'4 471'4 -1'6 473'2 06:20A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.825 121.025 119.250 120.150 - 0.775 120.250s 06:00A Chart for @LE7G Options for @LE7G
Apr 17 119.750 119.875 117.875 118.950 - 0.900 118.975s 06:00A Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.700 65.875 65.025 65.125 -0.125 65.300s 06:01A Chart for @HE7G Options for @HE7G
Apr 17 68.950 69.075 68.175 68.275 -0.500 68.475s 06:00A Chart for @HE7J Options for @HE7J
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

DALLAS CITY WILL BE CLOSED JANUARY 23 THRU 27

Nauvoo, Colusa, Ferris, Dallas City 
& Burnside
 Open 8 am to 4:30 pm M-F



 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 37oF Feels Like: 31oF
Humid: 93% Dew Pt: 36oF
Barom: 29.83 Wind Dir: NNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:22 Sunset: 5:12
As reported at FT MADISON, IA at 6:00 AM
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
@C7H 369'0 -0'6
@S7H 1060'2 -7'2
@W7H 428'0 -0'2
@O7H 262'4 -0'2
Stocks
MSFT 62.740000 0.440000
WMT 67.180000 -0.440000
XOM 85.890000 1.160000
TWX 96.110000 0.420000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  369'0
Change:  -0'6
Bid:  369'0
Ask:  369'2
Today's High:  370'0
Today's Low:  368'4
Volume:  199,859
Open:  369'4
Settle:  369'6
Prev:  369'6
Contract High: 
Contract Low: 
Updated:  Jan-23-2017
6:20:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CH7

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

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