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 02/01/15 05:37AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 15) 370'6 -1'4 1/30/15   1:30 PM CST
  • CORN (May 15) 378'6 -1'4 1/30/15   1:30 PM CST
  • CORN (Jul 15) 386'2 -1'6 1/30/15   1:30 PM CST
  • CORN (Sep 15) 393'4 -1'4 1/30/15   1:30 PM CST
  • CORN (Dec 15) 401'2 -2'0 1/30/15   1:30 PM CST
  • SOYBEANS (Mar 15) 961'2 -7'2 1/30/15   1:30 PM CST
  • SOYBEANS (May 15) 968'0 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Jul 15) 973'4 -7'0 1/30/15   1:30 PM CST
  • SOYBEANS (Aug 15) 972'6 -6'6 1/30/15   1:30 PM CST
  • WHEAT (Mar 15) 503'0 -5'0 1/30/15   1:30 PM CST
  • WHEAT (May 15) 507'2 -5'6 1/30/15   1:30 PM CST
  • WHEAT (Jul 15) 512'0 -5'4 1/30/15   1:30 PM CST
  • WHEAT (Sep 15) 520'0 -5'4 1/30/15   1:30 PM CST
  • LIVE CATTLE (Feb 15) 154.800 1.325 1/30/15   1:15 PM CST
  • LIVE CATTLE (Apr 15) 152.350 1.775 1/30/15   1:15 PM CST
  • LEAN HOGS (Feb 15) 67.500 -1.075 1/30/15   1:15 PM CST
  • LEAN HOGS (Apr 15) 72.250 -0.950 1/30/15   1:15 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 01/30 Chart for @C5H Options for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 01/30 Chart for @C5K Options for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 01/30 Chart for @C5N Options for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 01/30 Chart for @C5U Options for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 01/30 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 01/30 Chart for @S5H Options for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 01/30 Chart for @S5K Options for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 01/30 Chart for @S5N Options for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 01/30 Chart for @S5Q Options for @S5Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 508'0 511'6 497'0 503'0 -5'0 502'6s 01/30 Chart for @W5H Options for @W5H
May 15 512'4 515'6 501'6 507'2 -5'6 506'6s 01/30 Chart for @W5K Options for @W5K
Jul 15 517'0 520'6 507'0 512'0 -5'4 511'4s 01/30 Chart for @W5N Options for @W5N
Sep 15 526'2 526'2 515'0 520'0 -5'4 519'6s 01/30 Chart for @W5U Options for @W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01/30 Chart for LC5G Options for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01/30 Chart for LC5J Options for LC5J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 68.100 68.400 67.450 67.500 -1.075 67.475s 01/30 Chart for LH5G Options for LH5G
Apr 15 72.700 72.750 71.800 72.250 -0.950 72.250s 01/30 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


We will be closed Monday, February 16, 2015.
(President's Day.)
 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 32oF Feels Like: 26oF
Humid: 100% Dew Pt: 32oF
Barom: 29.83 Wind Dir: ESE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:15 Sunset: 5:22
As reported at FT MADISON, IA at 5:00 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 370'0 -1'4
S5H 960'4 -7'2
W5H 502'0 -5'0
O5H 276'0 -7'0
Stocks
MSFT 40.4000 -1.6100
WMT 84.9800 -2.7400
XOM 87.420000 -0.160000
TWX 77.9300 -1.8000


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5H)
Exchange:  CBOT
Last Trade:  370'6
Change:  -1'4
Bid:  370'0
Ask:  370'0
Today's High:  373'0
Today's Low:  365'6
Volume:  181,030
Open:  372'6
Settle:  370'0s
Prev:  371'4
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
1:30:00PM
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