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

CGB App
OFFERING 60 DAYS FREE PRICE LATER GRAIN
LIMITED QUANTITIES !!!!!!

CALL COLUSA 217/755-4221
TO BOOK GRAIN
*********************
We will be taking Non-GMO beans in Colusa this fall with attractive premiums. Please call Colusa if interested.

 
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 April 24th at 3:34 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN 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    
  Chart 18-Mar    
 SOYBEANS 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    
  Chart 18-Mar    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN 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    
  Chart 18-Mar    
 SOYBEANS 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    
  Chart 18-Mar    
 WHEAT Chart 17-Apr    
  Chart June/July 2017    
Price as of 04/24/17 05:51PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (May 17) 359'4 2'2 4/24/17   2:05 PM CST
  • CORN (Jul 17) 365'4 1'6 4/24/17   2:05 PM CST
  • CORN (Sep 17) 372'4 1'4 4/24/17   2:05 PM CST
  • CORN (Dec 17) 383'2 1'4 4/24/17   2:05 PM CST
  • CORN (Mar 18) 393'0 1'4 4/24/17   2:05 PM CST
  • SOYBEANS (May 17) 959'6 10'2 4/24/17   2:06 PM CST
  • SOYBEANS (Jul 17) 970'2 11'0 4/24/17   2:06 PM CST
  • SOYBEANS (Aug 17) 971'6 11'2 4/24/17   2:06 PM CST
  • SOYBEANS (Sep 17) 968'0 9'4 4/24/17   2:06 PM CST
  • WHEAT (May 17) 402'0 -2'4 4/24/17   2:06 PM CST
  • WHEAT (Jul 17) 419'2 -1'6 4/24/17   2:06 PM CST
  • WHEAT (Sep 17) 434'4 -1'2 4/24/17   2:06 PM CST
  • WHEAT (Dec 17) 457'6 -1'2 4/24/17   2:06 PM CST
  • LIVE CATTLE (Apr 17) 129.100 - 0.800 4/24/17   2:01 PM CST
  • LIVE CATTLE (Jun 17) 115.275 - 1.850 4/24/17   2:01 PM CST
  • LEAN HOGS (May 17) 64.275 1.375 4/24/17   2:11 PM CST
  • LEAN HOGS (Jun 17) 69.475 1.200 4/24/17   2:11 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 358'0 360'4 356'2 359'4 2'2 359'2s 05:22P Chart for @C7K Options for @C7K
Jul 17 364'0 367'0 362'4 365'4 1'6 365'4s 05:37P Chart for @C7N Options for @C7N
Sep 17 371'4 374'4 370'0 372'4 1'4 372'4s 04:45P Chart for @C7U Options for @C7U
Dec 17 383'0 385'4 380'4 383'2 1'4 383'4s 05:34P Chart for @C7Z Options for @C7Z
Mar 18 394'2 394'4 390'4 393'0 1'4 393'2s 04:46P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 951'4 962'2 951'4 959'6 10'2 961'2s 04:58P Chart for @S7K Options for @S7K
Jul 17 961'4 972'4 961'4 970'2 11'0 971'6s 05:40P Chart for @S7N Options for @S7N
Aug 17 963'6 974'0 963'4 971'6 11'2 973'2s 04:57P Chart for @S7Q Options for @S7Q
Sep 17 962'4 970'6 961'6 968'0 9'4 969'6s 02:06P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 17 406'4 408'4 401'2 402'0 -2'4 402'4s 05:31P Chart for @W7K Options for @W7K
Jul 17 422'2 425'0 418'0 419'2 -1'6 419'2s 05:41P Chart for @W7N Options for @W7N
Sep 17 438'2 439'4 432'6 434'4 -1'2 434'2s 03:36P Chart for @W7U Options for @W7U
Dec 17 461'2 463'0 456'4 457'6 -1'2 458'0s 04:45P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.800 129.825 128.300 129.100 - 0.800 129.000s 02:01P Chart for @LE7J Options for @LE7J
Jun 17 116.200 116.450 114.425 115.275 - 1.850 114.850s 04:10P Chart for @LE7M Options for @LE7M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 62.800 64.475 62.800 64.275 1.375 64.400s 02:55P Chart for @HE7K Options for @HE7K
Jun 17 68.725 69.625 68.375 69.475 1.200 69.525s 02:30P Chart for @HE7M Options for @HE7M
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

WE WILL BE CLOSED FRIDAY APRIL 14TH IN OBSERVANCE OF GOOD FRIDAY

 Colusa, Nauvoo, Ferris, Dallas City 
& Burnside
 Open 8 am to 4:30 pm M-F



 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 79oF Feels Like: 79oF
Humid: 17% Dew Pt: 30oF
Barom: 29.73 Wind Dir: S
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:12 Sunset: 7:54
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
@C7K 359'4 2'2
@S7K 959'6 10'2
@W7K 402'0 -2'4
@O7K 220'0 1'2
Stocks
MSFT 67.530000 1.130000
WMT 74.780000 -0.160000
XOM 81.110000 0.420000
TWX 99.960000 0.120000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7K)
Exchange:  CBOT
Last Trade:  359'4
Change:  2'2
Bid:  359'2
Ask:  359'2
Today's High:  360'4
Today's Low:  356'2
Volume:  124,732
Open:  358'0
Settle:  359'2s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Apr-24-2017
2:05:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CK7

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

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