Notices


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

CGB App

 
Enrollment for the Professionally Managed Pricing and Portfolio contract is now open for 2018 corn and soybean production. These programs are a great way to diversify and get a sale of 5-10% on the books early. If interested, please call 217-755-4221
 
*********************

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 September 22nd at 7:06 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 17-Sep    
  Chart 17-LH Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 SOYBEANS Chart 17-Sep    
  Chart 17-LH Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 17-Sep    
  Chart 17-LH Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 SOYBEANS Chart 17-Sep    
  Chart 17-LH Oct    
  Chart 17-Nov    
  Chart 17- LH Nov    
  Chart Dec 1-8 2017    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 WHEAT Chart 17-Sep    
Price as of 09/22/17 10:36PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 17) 353'4 3'2 9/22/17   1:19 PM CST
  • CORN (Mar 18) 366'0 3'0 9/22/17   1:19 PM CST
  • CORN (May 18) 374'6 3'2 9/22/17   1:19 PM CST
  • CORN (Jul 18) 381'4 3'4 9/22/17   1:19 PM CST
  • CORN (Sep 18) 387'4 3'2 9/22/17   1:19 PM CST
  • SOYBEANS (Nov 17) 985'2 13'4 9/22/17   1:19 PM CST
  • SOYBEANS (Jan 18) 995'2 13'4 9/22/17   1:19 PM CST
  • SOYBEANS (Mar 18) 1004'4 13'2 9/22/17   1:19 PM CST
  • SOYBEANS (May 18) 1012'4 13'0 9/22/17   1:19 PM CST
  • WHEAT (Dec 17) 449'6 -3'0 9/22/17   1:19 PM CST
  • WHEAT (Mar 18) 469'4 -2'4 9/22/17   1:19 PM CST
  • WHEAT (May 18) 482'4 -2'0 9/22/17   1:17 PM CST
  • WHEAT (Jul 18) 494'4 -2'0 9/22/17   1:19 PM CST
  • LIVE CATTLE (Oct 17) 111.725 1.475 9/22/17   1:04 PM CST
  • LIVE CATTLE (Dec 17) 117.550 1.225 9/22/17   1:04 PM CST
  • LEAN HOGS (Oct 17) 55.700 -1.625 9/22/17   1:04 PM CST
  • LEAN HOGS (Dec 17) 56.700 -1.175 9/22/17   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 349'6 356'2 349'4 353'4 3'2 353'4s 03:53P Chart for @C7Z Options for @C7Z
Mar 18 362'2 368'6 362'2 366'0 3'0 366'0s 03:37P Chart for @C8H Options for @C8H
May 18 370'4 377'0 370'4 374'6 3'2 374'4s 01:30P Chart for @C8K Options for @C8K
Jul 18 377'4 383'6 377'4 381'4 3'4 381'4s 02:36P Chart for @C8N Options for @C8N
Sep 18 383'6 390'2 383'6 387'4 3'2 388'0s 01:30P Chart for @C8U Options for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 17 970'0 987'0 969'0 985'2 13'4 984'2s 03:59P Chart for @S7X Options for @S7X
Jan 18 980'0 997'0 979'4 995'2 13'4 994'4s 03:16P Chart for @S8F Options for @S8F
Mar 18 989'0 1006'0 988'4 1004'4 13'2 1003'4s 03:00P Chart for @S8H Options for @S8H
May 18 997'0 1013'6 997'0 1012'4 13'0 1011'4s 02:48P Chart for @S8K Options for @S8K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 17 452'4 455'0 448'0 449'6 -3'0 449'4s 03:54P Chart for @W7Z Options for @W7Z
Mar 18 472'0 474'0 468'0 469'4 -2'4 469'4s 01:30P Chart for @W8H Options for @W8H
May 18 484'6 487'0 481'0 482'4 -2'0 483'0s 02:44P Chart for @W8K Options for @W8K
Jul 18 495'6 498'4 492'6 494'4 -2'0 494'2s 03:06P Chart for @W8N Options for @W8N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 17 110.025 111.825 109.700 111.725 1.475 111.575s 04:10P Chart for @LE7V Options for @LE7V
Dec 17 116.150 117.725 115.650 117.550 1.225 117.425s 01:05P Chart for @LE7Z Options for @LE7Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 56.375 56.650 55.675 55.700 -1.625 55.700s 04:38P Chart for @HE7V Options for @HE7V
Dec 17 57.025 57.500 56.500 56.700 -1.175 56.625s 04:10P Chart for @HE7Z Options for @HE7Z
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
 
Fall Delivery Schedule for Dallas City
-
Beginning September 8th Dallas City will be 
CLOSED to Beans & Generic Corn.
*
Non GMO Corn will be accepted September 8th
 until the first part of October.
*
The final date will be announced. 
*
At that time Dallas City will be accepting
Beans and Generic Corn again.
 

***********************************

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



 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 81oF Feels Like: 83oF
Humid: 58% Dew Pt: 64oF
Barom: 30.02 Wind Dir: SSE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:54 Sunset: 7:00
As reported at FT MADISON, IA at 10:00 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
@C7Z 353'4 3'2
@S7X 985'2 13'4
@W7Z 449'6 -3'0
@O7Z 248'2 -2'0
Stocks
MSFT 74.410000 0.200000
WMT 79.530000 -0.480000
XOM 79.920000 0.030000
TWX 102.400000 - 0.090000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7Z)
Exchange:  CBOT
Last Trade:  353'4
Change:  3'2
Bid:  352'6
Ask:  352'6
Today's High:  356'2
Today's Low:  349'4
Volume:  127,979
Open:  349'6
Settle:  353'4s
Prev:  350'2
Contract High: 
Contract Low: 
Updated:  Sep-22-2017
1:19:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CZ7

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

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