Notices
We will be closed
Monday February 17th
Presidents day!!!!
 
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 Tuesday February 25, 2020 9:20 a.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
COLUSA Delivery Basis   Cash    
 CORN Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
FERRIS Delivery Basis   Cash    
 CORN Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
Price as of 02/25/20 01:08PM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 20) 371'6 -0'4 2/25/20   12:56 PM CST
  • CORN (May 20) 375'6 -0'4 2/25/20   12:57 PM CST
  • CORN (Jul 20) 379'2 -0'2 2/25/20   12:57 PM CST
  • CORN (Sep 20) 377'4 -0'2 2/25/20   12:55 PM CST
  • CORN (Dec 20) 381'4 -0'6 2/25/20   12:56 PM CST
  • SOYBEANS (Mar 20) 877'6 3'4 2/25/20   12:57 PM CST
  • SOYBEANS (May 20) 887'0 4'4 2/25/20   12:57 PM CST
  • SOYBEANS (Jul 20) 898'0 4'0 2/25/20   12:57 PM CST
  • SOYBEANS (Aug 20) 902'4 4'4 2/25/20   12:56 PM CST
  • WHEAT (Mar 20) 537'0 0'6 2/25/20   12:56 PM CST
  • WHEAT (May 20) 534'6 0'0 2/25/20   12:56 PM CST
  • WHEAT (Jul 20) 535'2 -1'4 2/25/20   12:56 PM CST
  • WHEAT (Sep 20) 541'4 -2'0 2/25/20   12:55 PM CST
  • LIVE CATTLE (Feb 20) 115.350 - 1.650 2/25/20   12:55 PM CST
  • LIVE CATTLE (Apr 20) 113.425 - 1.825 2/25/20   12:57 PM CST
  • LEAN HOGS (Apr 20) 64.875 0.250 2/25/20   12:57 PM CST
  • LEAN HOGS (May 20) 71.850 -0.025 2/25/20   12:23 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 373'0 374'6 371'2 371'6 -0'4 372'2 12:56P Chart for @C0H Options for @C0H
May 20 377'0 378'6 375'0 375'6 -0'4 376'2 12:56P Chart for @C0K Options for @C0K
Jul 20 380'4 382'0 378'2 379'4 0'0 379'4 12:56P Chart for @C0N Options for @C0N
Sep 20 378'6 379'6 377'0 377'4 -0'2 377'6 12:56P Chart for @C0U Options for @C0U
Dec 20 383'0 383'6 381'2 381'4 -0'6 382'2 12:56P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 875'4 880'6 873'2 878'2 4'0 874'2 12:56P Chart for @S0H Options for @S0H
May 20 883'4 889'0 881'2 887'0 4'4 882'4 12:56P Chart for @S0K Options for @S0K
Jul 20 895'2 900'4 893'0 898'2 4'2 894'0 12:56P Chart for @S0N Options for @S0N
Aug 20 899'6 904'0 897'0 902'4 4'4 898'0 12:56P Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 539'0 541'2 530'6 537'0 0'6 536'2 12:56P Chart for @W0H Options for @W0H
May 20 537'0 539'4 528'4 534'6 0'0 534'6 12:56P Chart for @W0K Options for @W0K
Jul 20 538'0 540'6 530'2 535'2 -1'4 536'6 12:56P Chart for @W0N Options for @W0N
Sep 20 544'4 547'4 537'0 541'4 -2'0 543'4 12:56P Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 117.775 117.775 114.975 115.350 - 1.650 117.000 12:56P Chart for @LE0G Options for @LE0G
Apr 20 115.400 115.600 112.750 113.425 - 1.825 115.250 12:56P Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 65.200 65.875 64.500 64.950 0.325 64.625 12:56P Chart for @HE0J Options for @HE0J
May 20 72.725 72.925 71.700 71.850 -0.025 71.875 12:56P Chart for @HE0K Options for @HE0K
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

Dallas City Delivery Schedule

Dalls is full of Soybeans
Dallas City is full of corn .
Both Nauvoo and Colusa can take corn and soybeans


Nauvoo is full of Non-Gmo corn !
If you have any questions please Call Colusa.
217-755-4221
 

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 39oF Feels Like: 31oF
Humid: 75% Dew Pt: 32oF
Barom: 30 Wind Dir: NNE
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:45 Sunset: 5:51
As reported at FT MADISON, IA at 12:00 PM
 
Local Radar
Colusa, IL
Radar
 
Local Forecast
Colusa, IL

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 40°F
Low: 31°F
Precip: 38%
High: 32°F
Low: 23°F
Precip: 20%
High: 36°F
Low: 18°F
Precip: 0%
High: 37°F
Low: 21°F
Precip: 0%
High: 38°F
Low: 21°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain and Snow Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

Central and Northern Plains to see snow and strong winds Tuesday. Rain in the eastern Midwest and Southeast. » More DTN Weather Commentary

Posted at 6:10AM Tue Feb 25, 2020 CST

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