NON-GMO CORN
 SIGN UP NOW FOR 2013-2014 NON-GMO CORN. PREMIUM IS 50 CENTS FOR A LIMITED TIME. CALL WITH ACRES AND BUSHELS TO ANY OFFICE TODAY!!!!

Local Cash Bids
NAUVOO/WEVER/DALLAS Delivery Basis   Cash    
 CORN Chart SPOT    
 SOYBEANS Chart SPOT    
 WHEAT Chart SPOT    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart SPOT    
 SOYBEANS Chart SPOT    
 WHEAT Chart SPOT    
Price as of 05/21/13 01:03AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Jul 13) 643'2 -6'2 5/21/13   12:52 AM CST
  • CORN (Sep 13) 546'0 -8'4 5/21/13   12:51 AM CST
  • CORN (Dec 13) 514'2 -6'0 5/21/13   12:51 AM CST
  • CORN (Mar 14) 525'2 -5'6 5/20/13   11:14 PM CST
  • CORN (May 14) 533'4 -5'2 5/20/13   7:41 PM CST
  • SOYBEANS (Jul 13) 1467'4 3'0 5/21/13   12:52 AM CST
  • SOYBEANS (Aug 13) 1391'6 0'6 5/21/13   12:49 AM CST
  • SOYBEANS (Sep 13) 1293'0 -1'2 5/21/13   12:44 AM CST
  • SOYBEANS (Nov 13) 1223'2 -1'6 5/21/13   12:49 AM CST
  • WHEAT (Jul 13) 680'6 -4'4 5/21/13   12:49 AM CST
  • WHEAT (Sep 13) 689'2 -3'4 5/20/13   10:24 PM CST
  • WHEAT (Dec 13) 704'0 -4'4 5/21/13   12:49 AM CST
  • WHEAT (Mar 14) 720'2 -4'6 5/21/13   12:12 AM CST
  • LIVE CATTLE (Jun 13) 120.150 0.725 5/20/13   1:10 PM CST
  • LIVE CATTLE (Aug 13) 119.200 0.600 5/20/13   1:10 PM CST
  • LEAN HOGS (Jun 13) 92.100 0.550 5/20/13   1:10 PM CST
  • LEAN HOGS (Jul 13) 91.475 0.550 5/20/13   1:10 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 13 644'6 647'0 643'0 643'2 -6'2 649'4 12:52A Chart for @C3N Options for @C3N
Sep 13 547'0 548'0 545'0 546'0 -8'4 554'4 12:52A Chart for @C3U Options for @C3U
Dec 13 513'2 515'6 512'0 514'2 -6'0 520'2 12:52A Chart for @C3Z Options for @C3Z
Mar 14 524'4 526'2 522'6 525'2 -5'6 531'0 12:52A Chart for @C4H Options for @C4H
May 14 532'0 533'4 531'0 533'4 -5'2 538'6 12:52A Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 1460'4 1471'0 1458'0 1467'4 3'0 1464'4 12:52A Chart for @S3N Options for @S3N
Aug 13 1386'0 1395'2 1385'0 1391'6 0'6 1391'0 12:52A Chart for @S3Q Options for @S3Q
Sep 13 1290'0 1296'4 1288'2 1293'0 -1'2 1294'2 12:52A Chart for @S3U Options for @S3U
Nov 13 1221'0 1226'6 1216'4 1223'2 -1'6 1225'0 12:53A Chart for @S3X Options for @S3X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 13 684'2 684'4 678'4 680'6 -4'4 685'2 12:48A Chart for @W3N Options for @W3N
Sep 13 692'2 692'2 686'4 689'2 -3'4 692'6 12:48A Chart for @W3U Options for @W3U
Dec 13 707'0 707'4 701'4 704'0 -4'4 708'4 12:50A Chart for @W3Z Options for @W3Z
Mar 14 721'2 721'6 720'0 720'2 -4'6 725'0 12:50A Chart for @W4H Options for @W4H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 13 119.300 120.500 118.900 120.150 0.725 120.125s 05/20 Chart for LC3M Options for LC3M
Aug 13 118.450 119.200 117.900 119.200 0.600 119.150s 05/20 Chart for LC3Q Options for LC3Q
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 13 92.000 92.550 91.500 92.100 0.550 92.075s 05/20 Chart for LH3M Options for LH3M
Jul 13 91.500 91.900 91.100 91.475 0.550 91.525s 05/20 Chart for LH3N Options for LH3N
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars


Plant Closings

             WEVER, IA AND DALLAS CITY, IL PLANTS ARE OPEN FOR GRAIN.
                                         THANK YOU FOR YOUR PATIENCE.
             WE WILL BE CLOSED MONDAY MAY 27 FOR LABOR DAY.
     
                  
                          
              

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 66oF Feels Like: 66oF
Humid: 83% Dew Pt: 61oF
Barom: 29.71 Wind Dir: S
Cond: N/A Wind Spd: 15 mph
Sunrise: 5:42 Sunset: 8:21
As reported at FT MADISON, IA at 12:00 AM
View complete Local Weather

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

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.

My Market Watch
Click Here to Customize
Commodities
C3N 649'0 -3'2
S3N 1463'4 16'0
W3N 690'0 2'0
O3N 376'6 -12'2
Stocks
MSFT 35.0800 0.2100
WMT 77.4000 -0.4700
XOM 92.520000 0.760000
TWX 60.0700 -0.6400


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3N)
Exchange:  CBOT
Last Trade:  643'2
Change:  -6'2
Bid:  643'2
Ask:  643'4
Today's High:  647'0
Today's Low:  643'0
Volume:  81,199
Open:  644'6
Settle:  649'4
Prev:  649'4
Contract High:  824'0
Contract Low:  414'4
Updated:  May-21-2013
12:52:00AM
Delay Time:  10 Minutes

Intraday Commodities
@CN3

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

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