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 Thursday October 17, 2019 3:24 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  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-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  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-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  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-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-LH Nov    
  Chart 19-Dec 1-6    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
Price as of 10/18/19 11:34AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 19) 391'2 -3'4 10/18/19   11:24 AM CST
  • CORN (Mar 20) 402'6 -3'6 10/18/19   11:23 AM CST
  • CORN (May 20) 409'6 -3'0 10/18/19   11:23 AM CST
  • CORN (Jul 20) 415'0 -2'6 10/18/19   11:20 AM CST
  • CORN (Sep 20) 406'2 -1'0 10/18/19   11:23 AM CST
  • SOYBEANS (Nov 19) 935'6 4'2 10/18/19   11:24 AM CST
  • SOYBEANS (Jan 20) 949'4 4'2 10/18/19   11:24 AM CST
  • SOYBEANS (Mar 20) 960'6 3'6 10/18/19   11:22 AM CST
  • SOYBEANS (May 20) 969'2 4'0 10/18/19   11:23 AM CST
  • WHEAT (Dec 19) 529'0 3'4 10/18/19   11:24 AM CST
  • WHEAT (Mar 20) 533'2 3'0 10/18/19   11:22 AM CST
  • WHEAT (May 20) 537'2 3'2 10/18/19   11:22 AM CST
  • WHEAT (Jul 20) 539'6 3'6 10/18/19   11:22 AM CST
  • LIVE CATTLE (Oct 19) 109.775 - 2.625 10/18/19   11:23 AM CST
  • LIVE CATTLE (Dec 19) 112.700 - 1.675 10/18/19   11:24 AM CST
  • LEAN HOGS (Dec 19) 66.700 -1.450 10/18/19   11:23 AM CST
  • LEAN HOGS (Feb 20) 76.950 -0.700 10/18/19   11:23 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 394'0 395'6 389'6 391'2 -3'4 394'6 11:24A Chart for @C9Z Options for @C9Z
Mar 20 405'4 407'2 401'6 402'6 -3'6 406'4 11:24A Chart for @C0H Options for @C0H
May 20 411'4 413'2 408'4 409'6 -3'0 412'6 11:24A Chart for @C0K Options for @C0K
Jul 20 416'4 418'0 413'6 415'0 -2'6 417'6 11:24A Chart for @C0N Options for @C0N
Sep 20 406'2 407'0 405'0 406'2 -1'0 407'2 11:24A Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 936'0 4'4 931'4 11:24A Chart for @S9X Options for @S9X
Jan 20 945'0 952'0 944'2 949'4 4'2 945'2 11:24A Chart for @S0F Options for @S0F
Mar 20 956'2 964'0 955'6 960'6 3'6 957'0 11:24A Chart for @S0H Options for @S0H
May 20 965'0 972'0 964'4 969'2 4'0 965'2 11:24A Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 526'0 529'4 521'0 528'6 3'2 525'4 11:24A Chart for @W9Z Options for @W9Z
Mar 20 530'4 533'6 525'6 533'2 3'0 530'2 11:24A Chart for @W0H Options for @W0H
May 20 534'0 537'6 529'6 537'2 3'2 534'0 11:24A Chart for @W0K Options for @W0K
Jul 20 536'2 540'0 532'0 539'6 3'6 536'0 11:24A Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.500 112.500 109.650 109.775 - 2.625 112.400 11:23A Chart for @LE9V Options for @LE9V
Dec 19 114.200 114.250 112.250 112.700 - 1.675 114.375 11:24A Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.000 70.000 66.325 66.700 -1.450 68.150 11:24A Chart for @HE9Z Options for @HE9Z
Feb 20 79.225 79.325 76.400 76.950 -0.700 77.650 11:24A 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
Old Man River is once again limiting our
ability to accept grain at Dallas City.
Beginning Monday, October 7th
Dallas City will no longer be
able to take Corn or Soybeans.

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 67% Dew Pt: 46oF
Barom: 29.97 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:19 Sunset: 6:21
As reported at FT MADISON, IA at 11:00 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
@C9Z 391'2 -3'4
@S9X 935'6 4'2
@W9Z 529'0 3'4
@O9Z 295'4 -3'2
Stocks
MSFT 137.000000 - 2.690000
WMT 119.680000 - 0.160000
XOM 67.797400 -0.342600
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  391'2
Change:  -3'4
Bid:  391'0
Ask:  391'2
Today's High:  395'6
Today's Low:  389'6
Volume:  141,532
Open:  394'0
Settle:  394'6
Prev:  394'6
Contract High: 
Contract Low: 
Updated:  Oct-18-2019
11:24:00AM
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