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

CGB App
Colusa is taking non-gmo corn

Dallas is now taking beans and generic corn
*********************
If you have any questions
please call Colusa 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.

Basis Update Time



Basis Updated as of Thursday February 23rd, 2017 at 4:11 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 17-Feb    
  Chart Open 2017    
  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    
 SOYBEANS Chart 17-Feb    
  Chart Open 2017    
  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 17-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 17-Feb    
  Chart Open 2017    
  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    
 SOYBEANS Chart 17-Feb    
  Chart Open 2017    
  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 17-Dec    
 WHEAT Chart 17-Feb    
  Chart June/July 2017    
Price as of 02/27/17 05:05AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 17) 364'4 0'4 2/27/17   4:53 AM CST
  • CORN (May 17) 371'4 0'6 2/27/17   4:53 AM CST
  • CORN (Jul 17) 379'0 0'6 2/27/17   4:48 AM CST
  • CORN (Sep 17) 385'6 1'2 2/27/17   3:52 AM CST
  • CORN (Dec 17) 391'6 0'6 2/27/17   4:53 AM CST
  • SOYBEANS (Mar 17) 1015'6 2'2 2/27/17   4:47 AM CST
  • SOYBEANS (May 17) 1026'2 2'0 2/27/17   4:52 AM CST
  • SOYBEANS (Jul 17) 1035'4 2'2 2/27/17   4:47 AM CST
  • SOYBEANS (Aug 17) 1035'4 2'4 2/26/17   11:44 PM CST
  • WHEAT (Mar 17) 427'6 -3'4 2/27/17   4:54 AM CST
  • WHEAT (May 17) 444'6 -3'2 2/27/17   4:52 AM CST
  • WHEAT (Jul 17) 459'0 -3'0 2/27/17   4:50 AM CST
  • WHEAT (Sep 17) 474'6 -2'2 2/27/17   3:39 AM CST
  • LIVE CATTLE (Feb 17) 123.950 0.675 2/24/17   1:04 PM CST
  • LIVE CATTLE (Apr 17) 115.100 - 1.575 2/24/17   1:04 PM CST
  • LEAN HOGS (Apr 17) 68.150 1.450 2/24/17   1:04 PM CST
  • LEAN HOGS (May 17) 74.050 1.100 2/24/17   1:02 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 364'2 365'4 363'4 364'4 0'4 364'0 04:53A Chart for @C7H Options for @C7H
May 17 371'0 372'4 370'4 371'4 0'6 370'6 04:53A Chart for @C7K Options for @C7K
Jul 17 378'4 380'0 378'0 379'0 0'6 378'2 04:53A Chart for @C7N Options for @C7N
Sep 17 384'6 386'0 384'0 385'6 1'2 384'4 04:53A Chart for @C7U Options for @C7U
Dec 17 391'4 392'6 390'4 391'6 0'6 391'0 04:53A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1015'4 1018'4 1014'4 1015'6 2'2 1013'4 04:53A Chart for @S7H Options for @S7H
May 17 1026'2 1029'2 1025'0 1026'2 2'0 1024'2 04:53A Chart for @S7K Options for @S7K
Jul 17 1035'4 1038'0 1034'0 1035'4 2'2 1033'2 04:53A Chart for @S7N Options for @S7N
Aug 17 1034'4 1037'2 1034'4 1035'4 2'4 1033'0 04:53A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 17 430'0 431'0 427'4 427'6 -3'4 431'2 04:54A Chart for @W7H Options for @W7H
May 17 446'4 447'6 444'4 444'6 -3'2 448'0 04:54A Chart for @W7K Options for @W7K
Jul 17 460'6 461'6 458'6 459'0 -3'0 462'0 04:54A Chart for @W7N Options for @W7N
Sep 17 475'6 475'6 474'4 474'6 -2'2 477'0 04:54A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 123.300 123.950 122.200 123.950 0.675 123.750s 02/24 Chart for @LE7G Options for @LE7G
Apr 17 116.600 116.700 114.600 115.100 - 1.575 114.950s 02/24 Chart for @LE7J Options for @LE7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 66.700 68.225 66.325 68.150 1.450 68.025s 02/24 Chart for @HE7J Options for @HE7J
May 17 72.875 74.050 72.525 74.050 1.100 73.975s 02/24 Chart for @HE7K Options for @HE7K
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


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



 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 31oF Feels Like: 31oF
Humid: 89% Dew Pt: 28oF
Barom: 30.11 Wind Dir: SSE
Cond: N/A Wind Spd: 2 mph
Sunrise: 6:41 Sunset: 5:54
As reported at FT MADISON, IA at 4:00 AM
View complete Local Weather

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

My Market Watch
Click Here to Customize
Commodities
@C7H 364'4 0'4
@S7H 1015'6 2'2
@W7H 427'6 -3'4
@O7H 248'2 -3'4
Stocks
MSFT 64.620000
WMT 72.390000 1.080000
XOM 81.080000 -0.700000
TWX 97.280000 0.622500



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C7H)
Exchange:  CBOT
Last Trade:  364'4
Change:  0'4
Bid:  364'2
Ask:  364'4
Today's High:  365'4
Today's Low:  363'4
Volume:  217,648
Open:  364'2
Settle:  364'0
Prev:  364'0
Contract High: 
Contract Low: 
Updated:  Feb-27-2017
4:53:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CH7

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

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