Notices
NEW CGB CUSTOMER APP
Click link below for flyer with a link to download App

CGB App


2015 Non-GMO Soybean Program
Delivery Window: Oct-Nov Buyers Call
Delivery Location: Gladstone Junction
Premium: $1.00
Call for more details and to get signed up. (309-457-4800)

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.

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart FEB    
 SOYBEANS Chart FEB    
 WHEAT Chart JULY    
WEVER Delivery Basis   Cash    
 CORN Chart FEB    
 SOYBEANS Chart FEB    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart FEB    
 SOYBEANS Chart FEB    
 WHEAT Chart JULY    
Price as of 02/27/15 09:15AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 15) 378'2 -1'6 2/27/15   9:04 AM CST
  • CORN (May 15) 387'0 -1'4 2/27/15   9:04 AM CST
  • CORN (Jul 15) 395'0 -1'4 2/27/15   9:04 AM CST
  • CORN (Sep 15) 402'2 -1'4 2/27/15   9:02 AM CST
  • CORN (Dec 15) 412'2 -1'4 2/27/15   9:03 AM CST
  • SOYBEANS (Mar 15) 1024'4 0'4 2/27/15   9:03 AM CST
  • SOYBEANS (May 15) 1026'2 -0'2 2/27/15   9:04 AM CST
  • SOYBEANS (Jul 15) 1029'6 -0'2 2/27/15   9:04 AM CST
  • SOYBEANS (Aug 15) 1026'6 -0'2 2/27/15   9:02 AM CST
  • WHEAT (Mar 15) 508'0 4'6 2/27/15   9:02 AM CST
  • WHEAT (May 15) 503'2 2'6 2/27/15   9:03 AM CST
  • WHEAT (Jul 15) 507'0 2'2 2/27/15   9:03 AM CST
  • WHEAT (Sep 15) 515'0 1'6 2/27/15   9:02 AM CST
  • LIVE CATTLE (Feb 15) 161.550 2.775 2/26/15   1:15 PM CST
  • LIVE CATTLE (Apr 15) 149.650 2.950 2/26/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 67.100 -2.175 2/26/15   1:15 PM CST
  • LEAN HOGS (May 15) 74.600 -2.600 2/26/15   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 381'6 377'0 378'2 -1'6 380'0 09:04A Chart for @C5H Options for @C5H
May 15 387'4 390'2 385'4 386'6 -1'6 388'4 09:03A Chart for @C5K Options for @C5K
Jul 15 395'6 398'4 394'0 395'0 -1'4 396'4 09:03A Chart for @C5N Options for @C5N
Sep 15 403'4 405'4 401'2 402'2 -1'4 403'6 09:03A Chart for @C5U Options for @C5U
Dec 15 413'0 415'4 411'0 412'2 -1'4 413'6 09:03A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1024'4 0'4 1024'0 09:03A Chart for @S5H Options for @S5H
May 15 1026'0 1038'0 1022'0 1026'0 -0'4 1026'4 09:03A Chart for @S5K Options for @S5K
Jul 15 1029'6 1041'0 1026'0 1029'6 -0'2 1030'0 09:03A Chart for @S5N Options for @S5N
Aug 15 1024'2 1037'2 1023'6 1026'6 -0'2 1027'0 09:03A Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 507'0 512'0 502'0 508'0 4'6 503'2 09:03A Chart for @W5H Options for @W5H
May 15 501'0 507'2 498'2 503'2 2'6 500'4 09:03A Chart for @W5K Options for @W5K
Jul 15 503'6 511'0 502'2 506'6 2'0 504'6 09:04A Chart for @W5N Options for @W5N
Sep 15 512'4 518'6 510'6 515'0 1'6 513'2 09:03A Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 163.000 161.600 161.550 2.775 161.125s 02/26 Chart for LC5G Options for LC5G
Apr 15 147.500 149.850 147.500 149.650 2.950 149.800s 02/26 Chart for LC5J Options for LC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 68.700 68.975 67.100 67.100 -2.175 67.150s 02/26 Chart for LH5J Options for LH5J
May 15 79.550 74.600 -2.600 79.300s 02/26 Chart for LH5K Options for LH5K
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 Closings

Spring is just around the coner!!!!!!!!!!?

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: -8oF Feels Like: -21oF
Humid: 84% Dew Pt: -11oF
Barom: 30.64 Wind Dir: WNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:42 Sunset: 5:53
As reported at FT MADISON, IA at 8:00 AM
View complete Local Weather

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

CGB MIDDAY UPDATE
 
 
More

My Market Watch
Click Here to Customize
Commodities
C5H 380'0 0'0
S5H 1026'2 2'2
W5H 499'0 5'4
O5H 274'0 6'0
Stocks
MSFT 43.8700 -0.1850
WMT 83.8000
XOM 88.675600 0.025600
TWX 82.340000 -0.080000


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5H)
Exchange:  CBOT
Last Trade:  378'2
Change:  -1'6
Bid:  378'0
Ask:  378'2
Today's High:  381'6
Today's Low:  377'0
Volume:  95,565
Open:  379'0
Settle:  380'0
Prev:  380'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2015
9:04:00AM
Delay Time:  10 Minutes

Intraday Commodities
@CH5

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

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