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 May 23, 2017 at 3:53 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 17-May    
  Chart 17-Jun    
  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    
 SOYBEANS Chart 17-May    
  Chart 17-Jun    
  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    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 17-May    
  Chart 17-Jun    
  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    
 SOYBEANS Chart 17-May    
  Chart 17-Jun    
  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    
 WHEAT Chart June/July 2017    
Price as of 05/30/17 02:07AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Jul 17) 371'2 -3'0 5/30/17   1:54 AM CST
  • CORN (Sep 17) 379'0 -2'6 5/30/17   1:44 AM CST
  • CORN (Dec 17) 389'6 -2'6 5/30/17   1:44 AM CST
  • CORN (Mar 18) 399'4 -2'6 5/30/17   1:41 AM CST
  • CORN (May 18) 405'4 -3'0 5/29/17   8:57 PM CST
  • SOYBEANS (Jul 17) 924'6 -1'6 5/30/17   1:55 AM CST
  • SOYBEANS (Aug 17) 927'6 -1'6 5/30/17   1:51 AM CST
  • SOYBEANS (Sep 17) 926'2 -1'4 5/30/17   1:47 AM CST
  • SOYBEANS (Nov 17) 928'4 -0'6 5/30/17   1:54 AM CST
  • WHEAT (Jul 17) 434'4 -3'6 5/30/17   1:44 AM CST
  • WHEAT (Sep 17) 448'0 -3'2 5/30/17   1:13 AM CST
  • WHEAT (Dec 17) 470'0 -3'4 5/30/17   1:13 AM CST
  • WHEAT (Mar 18) 487'6 -3'4 5/29/17   10:25 PM CST
  • LIVE CATTLE (Jun 17) 122.625 - 1.225 5/26/17   1:04 PM CST
  • LIVE CATTLE (Aug 17) 118.875 - 2.450 5/26/17   1:04 PM CST
  • LEAN HOGS (Jun 17) 81.875 0.875 5/26/17   1:04 PM CST
  • LEAN HOGS (Jul 17) 81.750 1.325 5/26/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 373'4 373'6 371'0 371'2 -3'0 374'2 01:56A Chart for @C7N Options for @C7N
Sep 17 381'0 381'4 378'6 379'0 -2'6 381'6 01:56A Chart for @C7U Options for @C7U
Dec 17 391'6 392'0 389'4 389'6 -2'6 392'4 01:56A Chart for @C7Z Options for @C7Z
Mar 18 401'2 401'6 399'2 399'4 -2'6 402'2 01:54A Chart for @C8H Options for @C8H
May 18 407'6 407'6 405'4 405'4 -3'0 408'4 01:54A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 926'0 928'4 922'6 924'6 -1'6 926'4 01:56A Chart for @S7N Options for @S7N
Aug 17 928'4 931'2 925'6 927'6 -1'6 929'4 01:56A Chart for @S7Q Options for @S7Q
Sep 17 927'0 929'4 924'6 926'2 -1'4 927'6 01:56A Chart for @S7U Options for @S7U
Nov 17 929'2 931'4 926'6 928'4 -0'6 929'2 01:55A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 17 438'4 439'2 433'6 434'4 -3'6 438'2 01:56A Chart for @W7N Options for @W7N
Sep 17 451'2 452'2 447'2 448'0 -3'2 451'2 01:56A Chart for @W7U Options for @W7U
Dec 17 473'4 474'4 469'0 470'0 -3'4 473'4 01:56A Chart for @W7Z Options for @W7Z
Mar 18 491'4 491'6 487'0 487'6 -3'4 491'2 01:56A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 124.100 124.625 122.125 122.625 - 1.225 122.700s 05/26 Chart for @LE7M Options for @LE7M
Aug 17 121.500 121.650 118.400 118.875 - 2.450 118.950s 05/26 Chart for @LE7Q Options for @LE7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 81.200 81.875 80.850 81.875 0.875 81.825s 05/26 Chart for @HE7M Options for @HE7M
Jul 17 80.475 82.025 80.425 81.750 1.325 81.900s 05/26 Chart for @HE7N Options for @HE7N
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

WE WILL BE CLOSED MEMORIAL DAY
 MONDAY MAY 29, 2017.


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



 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 63% Dew Pt: 45oF
Barom: 30 Wind Dir: WNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:37 Sunset: 8:28
As reported at FT MADISON, IA at 1:00 AM
View complete Local Weather

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

My Market Watch
Click Here to Customize
Commodities
@C7N 371'2 -3'0
@S7N 924'6 -1'6
@W7N 434'4 -3'6
@O7N 244'6 0'4
Stocks
MSFT 69.960000 0.340000
WMT 78.130000 -0.180000
XOM 81.550000 -0.200000
TWX 99.070000 0.102494



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7N)
Exchange:  CBOT
Last Trade:  371'2
Change:  -3'0
Bid:  371'2
Ask:  371'4
Today's High:  373'6
Today's Low:  371'0
Volume:  0
Open:  373'4
Settle:  374'2
Prev:  374'2
Contract High: 
Contract Low: 
Updated:  May-30-2017
1:57:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CN7

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

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