Notices
The Grain and Feed Association of Illinois is offering a total of $35,000 in scholarships this year to students interested in careers in the grain and feed industries.
The application for these scholarships can be found on their website:

http://www.gfai.org/students/scholarships/
Applications must be post marked by March 1st. 
 
NEW CGB CUSTOMER APP
Click link below for flyer with a link to download App

CGB App
NOW TAKING RIVER OPEN GRAIN.
 
Colusa is taking non-gmo corn

Dallas is now taking beans and generic corn
*********************
If you have any questions
please call Colusa 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.

Basis Update Time



Basis Updated as of Monday February 27th, 2017 at 4:18 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  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    
 SOYBEANS Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  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 17-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  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    
 SOYBEANS Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  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 17-Dec    
 WHEAT Chart 17-Feb    
  Chart June/July 2017    
Price as of 02/28/17 01:42AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 17) 363'0 2'6 2/28/17   1:00 AM CST
  • CORN (May 17) 370'4 2'2 2/28/17   1:29 AM CST
  • CORN (Jul 17) 377'4 1'6 2/28/17   1:28 AM CST
  • CORN (Sep 17) 383'4 1'4 2/28/17   12:00 AM CST
  • CORN (Dec 17) 390'2 1'4 2/28/17   12:15 AM CST
  • SOYBEANS (Mar 17) 1015'0 4'0 2/28/17   12:51 AM CST
  • SOYBEANS (May 17) 1027'0 5'0 2/28/17   1:31 AM CST
  • SOYBEANS (Jul 17) 1035'6 4'6 2/28/17   1:20 AM CST
  • SOYBEANS (Aug 17) 1034'2 3'6 2/28/17   12:52 AM CST
  • WHEAT (Mar 17) 421'4 2'6 2/28/17   1:21 AM CST
  • WHEAT (May 17) 441'0 2'2 2/28/17   1:30 AM CST
  • WHEAT (Jul 17) 455'6 2'4 2/28/17   12:57 AM CST
  • WHEAT (Sep 17) 471'2 2'6 2/27/17   11:34 PM CST
  • LIVE CATTLE (Feb 17) 125.400 1.625 2/27/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 115.425 0.550 2/27/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.300 0.100 2/27/17   1:04 PM CST
  • LEAN HOGS (May 17) 74.050 0.050 2/27/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 361'4 363'2 361'2 363'0 2'6 360'2 01:31A Chart for @C7H Options for @C7H
May 17 368'6 370'4 368'4 370'4 2'2 368'2 01:31A Chart for @C7K Options for @C7K
Jul 17 376'2 377'6 376'0 377'4 1'6 375'6 01:29A Chart for @C7N Options for @C7N
Sep 17 382'0 383'4 382'0 383'4 1'4 382'0 01:28A Chart for @C7U Options for @C7U
Dec 17 389'0 390'2 388'6 390'2 1'4 388'6 01:28A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1013'0 1016'6 1012'4 1015'0 4'0 1011'0 01:31A Chart for @S7H Options for @S7H
May 17 1024'4 1028'2 1023'2 1027'0 5'0 1022'0 01:31A Chart for @S7K Options for @S7K
Jul 17 1033'2 1036'6 1032'2 1035'6 4'6 1031'0 01:31A Chart for @S7N Options for @S7N
Aug 17 1033'6 1035'4 1033'4 1034'2 3'6 1030'4 01:31A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 420'0 422'6 419'6 421'4 2'6 418'6 01:31A Chart for @W7H Options for @W7H
May 17 440'0 441'6 439'2 441'0 2'2 438'6 01:31A Chart for @W7K Options for @W7K
Jul 17 455'0 456'2 454'2 455'6 2'4 453'2 01:31A Chart for @W7N Options for @W7N
Sep 17 470'4 471'2 469'4 471'2 2'6 468'4 01:31A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 124.000 125.450 124.000 125.400 1.625 125.375s 02/27 Chart for @LE7G Options for @LE7G
Apr 17 115.625 116.050 115.350 115.425 0.550 115.500s 02/27 Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 68.250 69.000 67.875 68.300 0.100 68.125s 02/27 Chart for @HE7J Options for @HE7J
May 17 74.200 74.275 73.675 74.050 0.050 74.025s 02/27 Chart for @HE7K Options for @HE7K
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: 52oF Feels Like: 52oF
Humid: 77% Dew Pt: 45oF
Barom: 29.85 Wind Dir: SSE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:39 Sunset: 5:55
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
@C7H 363'0 2'6
@S7H 1015'0 4'0
@W7H 421'4 2'6
@O7H 254'4 -2'2
Stocks
MSFT 64.230000 -0.390000
WMT 71.740000 -0.650000
XOM 81.540000 0.460000
TWX 98.200000 0.920000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  363'0
Change:  2'6
Bid:  362'6
Ask:  363'0
Today's High:  363'2
Today's Low:  361'2
Volume:  227,526
Open:  361'4
Settle:  360'2
Prev:  360'2
Contract High: 
Contract Low: 
Updated:  Feb-28-2017
1:00:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CH7

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

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