Notices

 
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 December 6, 2019 2:26 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
 SOYBEANS Chart 19-Dec 1-6    
  Chart 20-Jan    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
Price as of 12/07/19 04:05PM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 19) 366'4 1'0 12/6/19   1:18 PM CST
  • CORN (Mar 20) 376'4 0'0 12/6/19   1:19 PM CST
  • CORN (May 20) 382'2 0'0 12/6/19   1:19 PM CST
  • CORN (Jul 20) 386'4 -0'2 12/6/19   1:19 PM CST
  • CORN (Sep 20) 386'2 0'4 12/6/19   1:19 PM CST
  • SOYBEANS (Jan 20) 889'0 5'2 12/6/19   1:19 PM CST
  • SOYBEANS (Mar 20) 903'2 5'0 12/6/19   1:19 PM CST
  • SOYBEANS (May 20) 917'6 4'6 12/6/19   1:19 PM CST
  • SOYBEANS (Jul 20) 931'4 4'6 12/6/19   1:19 PM CST
  • WHEAT (Dec 19) 529'0 0'4 12/6/19   1:15 PM CST
  • WHEAT (Mar 20) 524'0 0'6 12/6/19   1:19 PM CST
  • WHEAT (May 20) 528'4 -0'2 12/6/19   1:19 PM CST
  • WHEAT (Jul 20) 529'2 0'0 12/6/19   1:19 PM CST
  • LIVE CATTLE (Dec 19) 120.325 0.275 12/6/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.150 0.375 12/6/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 61.075 -0.450 12/6/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.375 -0.025 12/6/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 364'6 368'6 364'6 366'4 1'0 366'4s 12/06 Chart for @C9Z Options for @C9Z
Mar 20 376'4 379'4 375'0 376'4 0'0 376'6s 12/06 Chart for @C0H Options for @C0H
May 20 382'4 385'0 380'6 382'2 0'0 382'4s 12/06 Chart for @C0K Options for @C0K
Jul 20 386'6 389'2 385'2 386'4 -0'2 386'6s 12/06 Chart for @C0N Options for @C0N
Sep 20 386'2 388'0 385'2 386'2 0'4 386'6s 12/06 Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 884'6 894'0 884'4 889'0 5'2 889'4s 12/06 Chart for @S0F Options for @S0F
Mar 20 899'0 908'4 899'0 903'2 5'0 903'6s 12/06 Chart for @S0H Options for @S0H
May 20 913'6 922'6 913'6 917'6 4'6 918'2s 12/06 Chart for @S0K Options for @S0K
Jul 20 926'6 935'4 926'6 931'4 4'6 931'4s 12/06 Chart for @S0N Options for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 532'6 532'6 529'0 529'0 0'4 532'4s 12/06 Chart for @W9Z Options for @W9Z
Mar 20 523'6 526'6 519'2 524'0 0'6 524'4s 12/06 Chart for @W0H Options for @W0H
May 20 527'6 530'6 523'2 528'4 -0'2 527'6s 12/06 Chart for @W0K Options for @W0K
Jul 20 529'6 532'4 525'6 529'2 0'0 530'0s 12/06 Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.000 120.475 119.675 120.325 0.275 120.200s 12/06 Chart for @LE9Z Options for @LE9Z
Feb 20 124.800 125.275 124.325 125.150 0.375 124.975s 12/06 Chart for @LE0G Options for @LE0G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 62.200 62.525 61.050 61.075 -0.450 61.125s 12/06 Chart for @HE9Z Options for @HE9Z
Feb 20 69.050 70.050 67.275 67.375 -0.025 67.550s 12/06 Chart for @HE0G Options for @HE0G
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
HOLIDAY HOURS
CLOSING -
NOON TUESDAY, DECEMEBER 24TH
CLOSED -
 WEDNESDAY, DECEMBER 25TH
HAVE A VERY MERRY CHRISTMAS!
CLOSING -  NOON TUESDAY DECEMBER 31ST
CLOSED -  WEDNESDAY, JANUARY 1ST, 2020
HAVE A SAFE HAPPY NEW YEAR!




Dallas City Delivery Schedule
 Taking Corn and Soybeans.

If you have any questions please Call Colusa.
217-755-4221
 

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 43oF Feels Like: 37oF
Humid: 61% Dew Pt: 30oF
Barom: 30.23 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:15 Sunset: 4:38
As reported at FT MADISON, IA at 3:00 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
@C9Z 366'4 1'0
@S0F 889'0 5'2
@W9Z 529'0 0'4
@O9Z 314'0 -2'4
Stocks
MSFT 151.750000 1.820000
WMT 119.780000
XOM 69.510000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  366'4
Change:  1'0
Bid:  364'6
Ask:  367'4
Today's High:  368'6
Today's Low:  364'6
Volume:  960
Open:  364'6
Settle:  366'4s
Prev:  365'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2019
1:18:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CZ9

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

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