Notices

 

 

Looking for a Great Way to Start a Marketing Plan for 2019?

We are now offering the Portfolio and Professionally Managed Pricing Tools for crop year 2019. These marketing programs are a great way to start your marketing plan and have a solid track record of being a great sale for 5-10% of your expected production on corn and beans. 

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


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 October 15, 2018 3:02 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Oct    
 SOYBEANS Chart 19-Oct    
FERRIS Delivery Basis   Cash    
 CORN Chart 18-Oct    
 SOYBEANS Chart 19-Oct    
Price as of 10/17/18 12:50AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 18) 375'2 0'0 10/17/18   12:31 AM CST
  • CORN (Mar 19) 387'2 0'0 10/17/18   12:10 AM CST
  • CORN (May 19) 394'2 0'0 10/17/18   12:17 AM CST
  • CORN (Jul 19) 399'4 0'2 10/16/18   11:31 PM CST
  • CORN (Sep 19) 400'2 -0'2 10/16/18   11:06 PM CST
  • SOYBEANS (Nov 18) 884'2 -0'4 10/17/18   12:39 AM CST
  • SOYBEANS (Jan 19) 898'2 -1'0 10/17/18   12:39 AM CST
  • SOYBEANS (Mar 19) 910'6 -0'6 10/17/18   12:39 AM CST
  • SOYBEANS (May 19) 923'0 -1'2 10/17/18   12:30 AM CST
  • WHEAT (Dec 18) 521'4 -2'0 10/17/18   12:38 AM CST
  • WHEAT (Mar 19) 541'4 -2'0 10/17/18   12:38 AM CST
  • WHEAT (May 19) 552'2 -2'2 10/17/18   12:17 AM CST
  • WHEAT (Jul 19) 557'2 -2'0 10/17/18   12:17 AM CST
  • LIVE CATTLE (Oct 18) 112.625 - 0.725 10/16/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 117.600 - 0.200 10/16/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 56.850 0.125 10/16/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 64.150 0.350 10/16/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'0 375'6 374'2 375'2 0'0 375'2 12:39A Chart for @C8Z Options for @C8Z
Mar 19 387'2 387'4 386'4 387'2 0'0 387'2 12:39A Chart for @C9H Options for @C9H
May 19 394'0 394'4 393'4 394'2 0'0 394'2 12:39A Chart for @C9K Options for @C9K
Jul 19 399'0 399'4 398'4 399'4 0'2 399'2 12:39A Chart for @C9N Options for @C9N
Sep 19 400'0 400'4 399'4 400'2 -0'2 400'4 12:31A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 883'4 884'6 882'2 884'2 -0'4 884'6 12:40A Chart for @S8X Options for @S8X
Jan 19 898'0 898'6 896'4 898'2 -1'0 899'2 12:39A Chart for @S9F Options for @S9F
Mar 19 910'4 911'0 909'0 910'6 -0'6 911'4 12:40A Chart for @S9H Options for @S9H
May 19 922'6 923'4 921'6 923'0 -1'2 924'2 12:39A Chart for @S9K Options for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 524'0 524'4 521'2 521'4 -2'0 523'4 12:38A Chart for @W8Z Options for @W8Z
Mar 19 544'0 544'0 541'2 541'4 -2'0 543'4 12:39A Chart for @W9H Options for @W9H
May 19 554'6 554'6 552'2 552'2 -2'2 554'4 12:39A Chart for @W9K Options for @W9K
Jul 19 560'6 560'6 557'2 557'2 -2'0 559'2 12:39A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.275 113.400 112.450 112.625 - 0.725 112.650s 10/16 Chart for @LE8V Options for @LE8V
Dec 18 117.825 118.100 117.325 117.600 - 0.200 117.775s 10/16 Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.800 58.325 56.650 56.850 0.125 56.875s 10/16 Chart for @HE8Z Options for @HE8Z
Feb 19 63.850 65.250 63.675 64.150 0.350 64.250s 10/16 Chart for @HE9G Options for @HE9G
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
 
                                 ************************************************************************************************                                            Delivery Schedule
Dallas City will be closed until further notice due to high waters. 
Weekday hours (10/8-10/12)
8 am-4:30 pm at all of our locations
 

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 47oF Feels Like: 44oF
Humid: 80% Dew Pt: 41oF
Barom: 30.17 Wind Dir: WSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:18 Sunset: 6:22
As reported at FT MADISON, IA at 12:00 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
@C8Z 375'2 0'0
@S8X 884'0 -0'6
@W8Z 521'4 -2'0
@O8Z 302'0 -0'2
Stocks
MSFT 111.000000 3.400000
WMT 95.810000 1.990000
XOM 81.200000 0.380000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  375'2
Change:  0'0
Bid:  375'2
Ask:  375'4
Today's High:  375'6
Today's Low:  374'2
Volume:  185,899
Open:  375'0
Settle:  375'2
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Oct-17-2018
12:31:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CZ8

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

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