Notices
 
NEW CGB CUSTOMER APP
Click link below for flyer with a link to download App
CGB App
OFFERING FREE PRICE LATER ON CORN TILL AUGUST 31, 2017
CALL COLUSA 217/755-4221
TO BOOK GRAIN
*********************
We will be taking Non-GMO beans in Colusa this fall with attractive premiums. Please call Colusa if interested.
 
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.

Basis Update Time



Basis Updated as of Tuesday July 25th, 2017 at 3:06 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 17-Jul    
  Chart 17-Aug    
  Chart 17-Sep    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 SOYBEANS Chart 17-Jul    
  Chart 17-Aug    
  Chart 17-Sep    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 17-Jul    
  Chart 17-Aug    
  Chart 17-Sep    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 SOYBEANS Chart 17-Jul    
  Chart 17-Aug    
  Chart 17-Sep    
  Chart 17-Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 WHEAT Chart 17-Jul    
Price as of 07/25/17 03:44PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Sep 17) 369'2 -8'4 7/25/17   1:19 PM CST
  • CORN (Dec 17) 382'6 -8'4 7/25/17   1:19 PM CST
  • CORN (Mar 18) 394'0 -8'4 7/25/17   1:19 PM CST
  • CORN (May 18) 399'2 -8'2 7/25/17   1:19 PM CST
  • CORN (Jul 18) 404'0 -8'4 7/25/17   1:19 PM CST
  • SOYBEANS (Aug 17) 981'0 -16'0 7/25/17   1:19 PM CST
  • SOYBEANS (Sep 17) 986'0 -16'4 7/25/17   1:19 PM CST
  • SOYBEANS (Nov 17) 992'0 -17'2 7/25/17   1:19 PM CST
  • SOYBEANS (Jan 18) 1001'0 -17'4 7/25/17   1:19 PM CST
  • WHEAT (Sep 17) 474'6 -14'6 7/25/17   1:19 PM CST
  • WHEAT (Dec 17) 500'0 -14'4 7/25/17   1:19 PM CST
  • WHEAT (Mar 18) 523'4 -14'2 7/25/17   1:19 PM CST
  • WHEAT (May 18) 535'0 -13'4 7/25/17   1:19 PM CST
  • LIVE CATTLE (Aug 17) 113.400 - 0.700 7/25/17   1:04 PM CST
  • LIVE CATTLE (Oct 17) 112.925 - 1.625 7/25/17   1:04 PM CST
  • LEAN HOGS (Aug 17) 81.475 1.075 7/25/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 66.925 0.400 7/25/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 382'0 383'6 368'4 369'2 -8'4 368'6s 03:33P Chart for @C7U Options for @C7U
Dec 17 395'4 397'4 382'0 382'6 -8'4 382'2s 03:31P Chart for @C7Z Options for @C7Z
Mar 18 406'2 408'4 393'0 394'0 -8'4 393'4s 02:30P Chart for @C8H Options for @C8H
May 18 411'2 413'2 398'2 399'2 -8'2 398'6s 01:30P Chart for @C8K Options for @C8K
Jul 18 416'0 417'6 403'2 404'0 -8'4 403'4s 02:30P Chart for @C8N Options for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 17 1012'0 1022'6 981'0 981'0 -16'0 981'4s 03:11P Chart for @S7Q Options for @S7Q
Sep 17 1017'0 1027'6 985'4 986'0 -16'4 986'0s 01:30P Chart for @S7U Options for @S7U
Nov 17 1025'0 1035'4 992'0 992'0 -17'2 992'6s 03:27P Chart for @S7X Options for @S7X
Jan 18 1032'2 1043'6 1000'4 1001'0 -17'4 1001'4s 02:52P Chart for @S8F Options for @S8F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 17 494'6 495'2 473'2 474'6 -14'6 474'0s 03:19P Chart for @W7U Options for @W7U
Dec 17 519'0 519'6 498'0 500'0 -14'4 499'0s 02:30P Chart for @W7Z Options for @W7Z
Mar 18 540'2 542'2 521'0 523'4 -14'2 522'0s 01:30P Chart for @W8H Options for @W8H
May 18 551'4 552'0 533'4 535'0 -13'4 533'4s 01:30P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 114.475 115.050 113.000 113.400 - 0.700 113.175s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 17 114.600 115.075 112.650 112.925 - 1.625 112.775s 01:05P Chart for @LE7V Options for @LE7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 17 81.200 81.725 80.775 81.475 1.075 81.450s 02:30P Chart for @HE7Q Options for @HE7Q
Oct 17 67.000 67.225 66.625 66.925 0.400 66.850s 01:05P Chart for @HE7V Options for @HE7V
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



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


 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 82oF Feels Like: 87oF
Humid: 66% Dew Pt: 70oF
Barom: 30.13 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:56 Sunset: 8:27
As reported at FT MADISON, IA at 3:00 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
@C7U 369'2 -8'4
@S7Q 981'0 -16'0
@W7U 474'6 -14'6
@O7U 282'4 -6'6
Stocks
MSFT 74.190000 0.590000
WMT 78.520000 1.630000
XOM 80.270000 0.400000
TWX 99.810000 - 0.300000


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C7U)
Exchange:  CBOT
Last Trade:  369'2
Change:  -8'4
Bid:  369'0
Ask:  369'0
Today's High:  383'6
Today's Low:  368'4
Volume:  105,744
Open:  382'0
Settle:  368'6s
Prev:  377'2
Contract High: 
Contract Low: 
Updated:  Jul-25-2017
1:19:00PM
Delay Time:  10 Minutes

Intraday Commodities
@CU7

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

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