Notices


 
*******************************************
 
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 November 12, 2019 2:15 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
Price as of 11/13/19 04:52PM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 19) 375'6 -2'4 11/13/19   1:19 PM CST
  • CORN (Mar 20) 384'2 -2'4 11/13/19   1:19 PM CST
  • CORN (May 20) 390'4 -3'0 11/13/19   1:19 PM CST
  • CORN (Jul 20) 396'2 -3'0 11/13/19   1:19 PM CST
  • CORN (Sep 20) 393'2 -2'4 11/13/19   1:19 PM CST
  • SOYBEANS (Nov 19) 902'0 -3'2 11/13/19   1:15 PM CST
  • SOYBEANS (Jan 20) 915'2 -1'6 11/13/19   1:19 PM CST
  • SOYBEANS (Mar 20) 928'2 -1'6 11/13/19   1:19 PM CST
  • SOYBEANS (May 20) 940'4 -2'0 11/13/19   1:19 PM CST
  • WHEAT (Dec 19) 508'6 -8'0 11/13/19   1:19 PM CST
  • WHEAT (Mar 20) 513'6 -8'0 11/13/19   1:19 PM CST
  • WHEAT (May 20) 518'6 -7'6 11/13/19   1:19 PM CST
  • WHEAT (Jul 20) 522'2 -7'6 11/13/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 118.325 - 1.650 11/13/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.225 - 1.475 11/13/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 62.975 -1.600 11/13/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 74.350 -1.000 11/13/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 377'0 377'6 375'0 375'6 -2'4 375'2s 03:54P Chart for @C9Z Options for @C9Z
Mar 20 385'6 386'2 383'4 384'2 -2'4 384'0s 03:49P Chart for @C0H Options for @C0H
May 20 391'6 392'0 389'2 390'4 -3'0 389'6s 03:38P Chart for @C0K Options for @C0K
Jul 20 397'6 397'6 395'2 396'2 -3'0 395'6s 03:07P Chart for @C0N Options for @C0N
Sep 20 394'0 395'0 392'4 393'2 -2'4 392'6s 02:39P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 906'4 909'2 902'0 902'0 -3'2 902'4s 01:20P Chart for @S9X Options for @S9X
Jan 20 916'4 921'4 913'4 915'2 -1'6 915'2s 03:56P Chart for @S0F Options for @S0F
Mar 20 930'0 934'2 927'0 928'2 -1'6 928'4s 02:30P Chart for @S0H Options for @S0H
May 20 942'4 946'0 939'4 940'4 -2'0 940'6s 02:43P Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 516'4 516'6 506'4 508'6 -8'0 509'0s 03:49P Chart for @W9Z Options for @W9Z
Mar 20 521'2 521'4 511'0 513'6 -8'0 513'6s 03:50P Chart for @W0H Options for @W0H
May 20 526'2 526'2 516'2 518'6 -7'6 518'6s 01:30P Chart for @W0K Options for @W0K
Jul 20 529'6 529'6 520'0 522'2 -7'6 522'4s 01:20P Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.825 119.850 117.350 118.325 - 1.650 118.100s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 125.600 125.700 123.125 124.225 - 1.475 124.100s 01:05P Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 65.000 65.975 62.950 62.975 -1.600 63.125s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 75.975 76.625 74.175 74.350 -1.000 74.550s 02:57P Chart for @HE0G Options for @HE0G
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

Dallas City Delivery Schedule

Beginning at 10:30 a.m. Thursday, October 24th
Dallas City will be taking Corn and Soybeans.

If you have any questions please Call Colusa.
217-755-4221 
 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 30oF Feels Like: 24oF
Humid: 61% Dew Pt: 18oF
Barom: 30.08 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:49 Sunset: 4:49
As reported at FT MADISON, IA at 4:00 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
@C9Z 375'6 -2'4
@S9X 902'0 -3'2
@W9Z 508'6 -8'0
@O9Z 306'0 -2'2
Stocks
MSFT 147.310000 0.240000
WMT 120.980000 1.860000
XOM 68.800000 -0.570000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9Z)
Exchange:  CBOT
Last Trade:  375'6
Change:  -2'4
Bid:  375'0
Ask:  375'0
Today's High:  377'6
Today's Low:  375'0
Volume:  178,444
Open:  377'0
Settle:  375'2s
Prev:  377'6
Contract High: 
Contract Low: 
Updated:  Nov-13-2019
1:19:00PM
Delay Time:  10 Minutes

Intraday Commodities
@CZ9

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

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