Notices
If you have interest in helping raise funds for the new Nauvoo Community Center, you now have an opportunity to do so through grain sales.  Check out the link below for additional information!
Image result for info@nauvoocommunitycenter.org

https://www.nauvoocommunitycenter.org/

 

*******************************************
Colusa is no longer taking Wheat.
Please give us a call (217/755-4221) if you still have wheat.

 
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 Friday August 23, 2019 3:39 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 WHEAT Chart 19-Aug    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-Aug    
  Chart 19-Sept    
  Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
Price as of 08/23/19 06:07PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Sep 19) 358'2 -3'4 8/23/19   1:19 PM CST
  • CORN (Dec 19) 367'0 -3'2 8/23/19   1:19 PM CST
  • CORN (Mar 20) 379'0 -3'0 8/23/19   1:19 PM CST
  • CORN (May 20) 387'2 -2'2 8/23/19   1:19 PM CST
  • CORN (Jul 20) 394'0 -2'0 8/23/19   1:19 PM CST
  • SOYBEANS (Sep 19) 842'0 -12'6 8/23/19   1:19 PM CST
  • SOYBEANS (Nov 19) 855'0 -12'2 8/23/19   1:19 PM CST
  • SOYBEANS (Jan 20) 869'4 -11'2 8/23/19   1:19 PM CST
  • SOYBEANS (Mar 20) 883'4 -10'2 8/23/19   1:19 PM CST
  • WHEAT (Sep 19) 475'2 8'0 8/23/19   1:19 PM CST
  • WHEAT (Dec 19) 477'0 6'0 8/23/19   1:19 PM CST
  • WHEAT (Mar 20) 483'2 5'6 8/23/19   1:19 PM CST
  • WHEAT (May 20) 486'2 5'0 8/23/19   1:16 PM CST
  • LIVE CATTLE (Aug 19) 104.800 - 0.350 8/23/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 99.575 - 1.700 8/23/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 59.925 -3.000 8/23/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 58.950 -2.775 8/23/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 362'6 363'0 357'4 358'2 -3'4 359'6s 03:48P Chart for @C9U Options for @C9U
Dec 19 371'0 371'4 365'4 367'0 -3'2 367'6s 03:55P Chart for @C9Z Options for @C9Z
Mar 20 383'0 383'6 377'6 379'0 -3'0 380'0s 03:40P Chart for @C0H Options for @C0H
May 20 390'6 391'0 386'0 387'2 -2'2 388'4s 03:40P Chart for @C0K Options for @C0K
Jul 20 397'2 397'4 393'0 394'0 -2'0 395'2s 02:39P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'4 859'2 842'0 842'0 -12'6 843'2s 01:30P Chart for @S9U Options for @S9U
Nov 19 868'2 872'0 855'0 855'0 -12'2 856'4s 03:59P Chart for @S9X Options for @S9X
Jan 20 882'4 885'4 869'4 869'4 -11'2 871'2s 03:44P Chart for @S0F Options for @S0F
Mar 20 895'4 898'6 883'4 883'4 -10'2 885'2s 02:32P Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 466'6 475'6 461'2 475'2 8'0 475'2s 03:07P Chart for @W9U Options for @W9U
Dec 19 471'2 478'4 465'6 477'0 6'0 477'6s 03:56P Chart for @W9Z Options for @W9Z
Mar 20 477'4 484'0 471'4 483'2 5'6 483'4s 02:59P Chart for @W0H Options for @W0H
May 20 481'0 487'4 475'4 486'2 5'0 486'6s 01:30P Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 105.050 105.125 104.000 104.800 - 0.350 104.625s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 100.950 100.950 98.625 99.575 - 1.700 99.400s 03:01P Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.575 61.600 59.300 59.925 -3.000 59.300s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 60.800 60.800 58.625 58.950 -2.775 58.775s 02:30P Chart for @HE9Z Options for @HE9Z
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
***CGB has immediate openings for seasonal grain handler technicians  at several locations and Grain Superintendent for our Naples location.   Please apply at www.cgb.com or call 309-457-4819.***
*******************************************************************
Colusa Office: 217-755-4221

      

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 77oF Feels Like: 77oF
Humid: 54% Dew Pt: 59oF
Barom: 30.15 Wind Dir: E
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:23 Sunset: 7:52
As reported at FT MADISON, IA at 5:00 PM
View complete Local Weather

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

My Market Watch
Click Here to Customize
Commodities
@C9U 358'2 -3'4
@S9U 842'0 -12'6
@W9U 475'2 8'0
@O9U 264'6 -0'4
Stocks
MSFT 133.390000 - 4.390000
WMT 110.830000
XOM 67.490000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  358'2
Change:  -3'4
Bid:  359'0
Ask:  359'0
Today's High:  363'0
Today's Low:  357'4
Volume:  152,021
Open:  362'6
Settle:  359'6s
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Aug-23-2019
1:19:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CU9

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

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