Notices
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 DEC    
 SOYBEANS Chart DEC    
 WHEAT Chart JULY    
WEVER Delivery Basis   Cash    
 CORN Chart DEC    
 SOYBEANS Chart DEC    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart DEC    
 SOYBEANS Chart DEC    
 WHEAT Chart JULY    
Price as of 12/19/14 01:56AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 15) 409'6 -1'2 12/19/14   1:45 AM CST
  • CORN (May 15) 418'2 -1'2 12/19/14   1:45 AM CST
  • CORN (Jul 15) 424'6 -1'4 12/19/14   1:39 AM CST
  • CORN (Sep 15) 426'0 -2'4 12/18/14   10:54 PM CST
  • CORN (Dec 15) 434'0 -0'6 12/19/14   1:20 AM CST
  • SOYBEANS (Jan 15) 1031'6 -3'2 12/19/14   1:38 AM CST
  • SOYBEANS (Mar 15) 1040'2 -3'0 12/19/14   1:38 AM CST
  • SOYBEANS (May 15) 1047'2 -3'0 12/19/14   1:45 AM CST
  • SOYBEANS (Jul 15) 1053'0 -3'0 12/19/14   1:45 AM CST
  • WHEAT (Mar 15) 645'0 -10'2 12/19/14   1:45 AM CST
  • WHEAT (May 15) 645'6 -11'0 12/19/14   1:44 AM CST
  • WHEAT (Jul 15) 639'4 -14'4 12/19/14   1:33 AM CST
  • WHEAT (Sep 15) 647'0 -13'6 12/18/14   11:52 PM CST
  • LIVE CATTLE (Dec 14) 158.500 2.275 12/18/14   1:15 PM CST
  • LIVE CATTLE (Feb 15) 158.825 2.700 12/18/14   1:15 PM CST
  • LEAN HOGS (Feb 15) 81.900 1.400 12/18/14   1:15 PM CST
  • LEAN HOGS (Apr 15) 83.250 1.325 12/18/14   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'6 410'6 408'4 409'6 -1'2 411'0 01:45A Chart for @C5H Options for @C5H
May 15 419'0 419'2 417'0 418'2 -1'2 419'4 01:45A Chart for @C5K Options for @C5K
Jul 15 425'6 425'6 423'4 424'6 -1'4 426'2 01:45A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 426'0 426'0 -2'4 428'4 01:45A Chart for @C5U Options for @C5U
Dec 15 434'0 434'2 432'2 434'0 -0'6 434'6 01:45A Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1034'6 1035'6 1031'0 1031'6 -3'2 1035'0 01:45A Chart for @S5F Options for @S5F
Mar 15 1043'0 1044'0 1039'0 1040'2 -3'0 1043'2 01:44A Chart for @S5H Options for @S5H
May 15 1050'0 1051'0 1046'2 1047'2 -3'0 1050'2 01:45A Chart for @S5K Options for @S5K
Jul 15 1055'0 1056'0 1052'2 1053'0 -3'0 1056'0 01:45A Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 654'0 654'4 642'4 645'0 -10'2 655'2 01:45A Chart for @W5H Options for @W5H
May 15 655'0 655'0 643'6 645'6 -11'0 656'6 01:45A Chart for @W5K Options for @W5K
Jul 15 652'0 652'4 639'4 639'4 -14'4 654'0 01:45A Chart for @W5N Options for @W5N
Sep 15 648'0 648'2 646'2 647'0 -13'6 660'6 01:45A Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 157.200 158.625 157.150 158.500 2.275 158.700s 12/18 Chart for LC4Z Options for LC4Z
Feb 15 157.500 158.825 155.150 158.825 2.700 158.525s 12/18 Chart for LC5G Options for LC5G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.400 82.100 81.100 81.900 1.400 81.875s 12/18 Chart for LH5G Options for LH5G
Apr 15 83.200 83.300 82.450 83.250 1.325 83.225s 12/18 Chart for LH5J Options for LH5J
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

Holiday Hours

All plants will be closed for grain Dec. 25 and 26 and Jan 1.  Office will be open in Colusa Dec 26 until 1:00 if you need to sell any grain.
Last day for a check this year is Dec. 31 by noon. 

 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 28oF Feels Like: 28oF
Humid: 93% Dew Pt: 27oF
Barom: 30.31 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:24 Sunset: 4:40
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

CGB MIDDAY UPDATE
 
 
More

My Market Watch
Click Here to Customize
Commodities
C5H 411'2 2'6
S5F 1034'0 8'0
W5H 653'4 6'6
O5H 307'6 1'2
Stocks
MSFT 47.5200 1.7800
WMT 85.9400 1.7100
XOM 91.160000 2.140000
TWX 84.3800 2.1000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  409'6
Change:  -1'2
Bid:  409'6
Ask:  410'0
Today's High:  410'6
Today's Low:  408'4
Volume:  125,321
Open:  410'6
Settle:  411'0
Prev:  411'0
Contract High: 
Contract Low: 
Updated:  Dec-19-2014
1:39:00AM
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