Notices


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


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 Monday, May 21, 2018 2:49 p.m.


 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 WHEAT Chart 18-Jun    
Price as of 05/22/18 01:22AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Jul 18) 402'2 -0'4 5/22/18   1:09 AM CST
  • CORN (Sep 18) 410'4 -0'6 5/22/18   12:33 AM CST
  • CORN (Dec 18) 420'4 -0'4 5/22/18   1:09 AM CST
  • CORN (Mar 19) 428'4 -0'6 5/21/18   11:32 PM CST
  • CORN (May 19) 433'2 -0'4 5/21/18   11:58 PM CST
  • SOYBEANS (Jul 18) 1023'0 -2'2 5/22/18   1:10 AM CST
  • SOYBEANS (Aug 18) 1026'4 -2'4 5/22/18   1:09 AM CST
  • SOYBEANS (Sep 18) 1027'4 -2'6 5/22/18   1:10 AM CST
  • SOYBEANS (Nov 18) 1030'6 -3'0 5/22/18   1:11 AM CST
  • WHEAT (Jul 18) 509'4 2'2 5/22/18   1:10 AM CST
  • WHEAT (Sep 18) 526'4 2'0 5/22/18   1:09 AM CST
  • WHEAT (Dec 18) 548'6 2'0 5/22/18   1:09 AM CST
  • WHEAT (Mar 19) 567'0 1'4 5/22/18   12:57 AM CST
  • LIVE CATTLE (Jun 18) 105.150 2.525 5/21/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 100.825 2.400 5/21/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 73.500 -0.700 5/21/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 76.300 -0.400 5/21/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 402'2 402'4 401'0 402'2 -0'4 402'6 01:11A Chart for @C8N Options for @C8N
Sep 18 410'4 410'6 409'4 410'4 -0'6 411'2 01:11A Chart for @C8U Options for @C8U
Dec 18 420'2 420'4 419'2 420'4 -0'4 421'0 01:10A Chart for @C8Z Options for @C8Z
Mar 19 428'4 428'6 427'6 428'4 -0'6 429'2 01:11A Chart for @C9H Options for @C9H
May 19 433'4 433'4 432'2 433'2 -0'4 433'6 01:09A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1022'0 1024'6 1020'2 1023'0 -2'2 1025'2 01:11A Chart for @S8N Options for @S8N
Aug 18 1025'6 1027'6 1024'0 1026'4 -2'4 1029'0 01:11A Chart for @S8Q Options for @S8Q
Sep 18 1027'2 1028'6 1025'4 1027'4 -2'6 1030'2 01:11A Chart for @S8U Options for @S8U
Nov 18 1030'6 1032'4 1028'4 1030'6 -3'0 1033'6 01:11A Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 505'4 509'4 502'6 509'4 2'2 507'2 01:11A Chart for @W8N Options for @W8N
Sep 18 523'0 526'4 520'2 526'4 2'0 524'4 01:11A Chart for @W8U Options for @W8U
Dec 18 545'6 548'6 542'4 548'6 2'0 546'6 01:11A Chart for @W8Z Options for @W8Z
Mar 19 564'0 567'0 562'2 567'0 1'4 565'4 01:11A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.400 105.400 103.325 105.150 2.525 104.925s 05/21 Chart for @LE8M Options for @LE8M
Aug 18 99.250 101.225 99.150 100.825 2.400 100.625s 05/21 Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 75.200 75.350 72.975 73.500 -0.700 74.000s 05/21 Chart for @HE8M Options for @HE8M
Jul 18 77.775 78.100 75.350 76.300 -0.400 76.850s 05/21 Chart for @HE8N Options for @HE8N
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

Flood Stage Update 5-21-18
The Dallas City Elevator is now
OPEN!
 PLEASE continue to check regularly
for current status.
217-755-4221

************************************************************************************************
                                                                                                    
Delivery Schedule
Dallas City is now taking  CORN & BEANS
CLOSED to Program Corn 

***********************************
 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 100% Dew Pt: 61oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:42 Sunset: 8:21
As reported at FT MADISON, IA at 1:00 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
@C8N 402'2 -0'4
@S8N 1023'0 -2'2
@W8N 509'4 2'2
@O8N 245'2 0'0
Stocks
MSFT 97.600000 1.240000
WMT 84.510000 0.870000
XOM 82.280000 0.980000
TWX 94.740000 0.290000


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8N)
Exchange:  CBOT
Last Trade:  402'2
Change:  -0'4
Bid:  402'0
Ask:  402'2
Today's High:  402'4
Today's Low:  401'0
Volume:  181,093
Open:  402'2
Settle:  402'6
Prev:  402'6
Contract High: 
Contract Low: 
Updated:  May-22-2018
1:09:00AM
Delay Time:  10 Minutes

Intraday Commodities
@CN8

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

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