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 Friday, June 15, 2018 2:17 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-Jun    
  Chart 18-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 WHEAT Chart 18-Jun    
Price as of 06/18/18 11:44AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Jul 18) 356'2 -5'0 6/18/18   11:33 AM CST
  • CORN (Sep 18) 365'6 -5'0 6/18/18   11:33 AM CST
  • CORN (Dec 18) 377'4 -5'2 6/18/18   11:33 AM CST
  • CORN (Mar 19) 387'4 -5'0 6/18/18   11:31 AM CST
  • CORN (May 19) 394'4 -4'4 6/18/18   11:27 AM CST
  • SOYBEANS (Jul 18) 906'2 0'6 6/18/18   11:33 AM CST
  • SOYBEANS (Aug 18) 911'2 -0'2 6/18/18   11:33 AM CST
  • SOYBEANS (Sep 18) 917'4 -0'6 6/18/18   11:33 AM CST
  • SOYBEANS (Nov 18) 928'6 -1'6 6/18/18   11:33 AM CST
  • WHEAT (Jul 18) 491'4 -8'0 6/18/18   11:33 AM CST
  • WHEAT (Sep 18) 503'4 -10'0 6/18/18   11:33 AM CST
  • WHEAT (Dec 18) 522'2 -12'0 6/18/18   11:33 AM CST
  • WHEAT (Mar 19) 540'6 -13'0 6/18/18   11:31 AM CST
  • LIVE CATTLE (Jun 18) 108.150 - 0.300 6/18/18   11:30 AM CST
  • LIVE CATTLE (Aug 18) 105.250 0.475 6/18/18   11:33 AM CST
  • LEAN HOGS (Jul 18) 83.100 1.375 6/18/18   11:33 AM CST
  • LEAN HOGS (Aug 18) 78.725 0.475 6/18/18   11:33 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 359'4 362'0 354'0 356'2 -5'0 361'2 11:33A Chart for @C8N Options for @C8N
Sep 18 369'2 371'6 363'4 365'6 -5'0 370'6 11:33A Chart for @C8U Options for @C8U
Dec 18 381'0 383'4 375'4 377'4 -5'2 382'6 11:33A Chart for @C8Z Options for @C8Z
Mar 19 390'2 393'0 385'4 387'4 -5'0 392'4 11:33A Chart for @C9H Options for @C9H
May 19 397'4 399'4 392'6 394'4 -4'4 399'0 11:33A Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 905'4 914'0 897'2 906'2 0'6 905'4 11:33A Chart for @S8N Options for @S8N
Aug 18 911'4 919'6 904'0 911'2 -0'2 911'4 11:33A Chart for @S8Q Options for @S8Q
Sep 18 918'4 926'4 910'2 917'4 -0'6 918'2 11:33A Chart for @S8U Options for @S8U
Nov 18 930'6 939'0 922'4 928'6 -1'6 930'4 11:33A Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 495'4 499'0 487'6 491'4 -8'0 499'4 11:33A Chart for @W8N Options for @W8N
Sep 18 509'6 512'4 500'4 503'4 -10'0 513'4 11:33A Chart for @W8U Options for @W8U
Dec 18 527'2 532'4 521'4 522'2 -12'0 534'2 11:33A Chart for @W8Z Options for @W8Z
Mar 19 549'4 550'0 540'6 540'6 -13'0 553'6 11:33A Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.600 108.775 107.550 108.150 - 0.300 108.450 11:32A Chart for @LE8M Options for @LE8M
Aug 18 104.950 105.575 103.975 105.250 0.475 104.775 11:33A Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 82.050 83.375 81.950 83.100 1.375 81.725 11:33A Chart for @HE8N Options for @HE8N
Aug 18 78.425 79.075 78.000 78.725 0.475 78.250 11:33A Chart for @HE8Q Options for @HE8Q
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


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

***********************************
 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 90oF Feels Like: 98oF
Humid: 59% Dew Pt: 73oF
Barom: 30.03 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:33 Sunset: 8:39
As reported at FT MADISON, IA at 11:00 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 356'2 -5'0
@S8N 906'2 0'6
@W8N 491'4 -8'0
@O8N 234'0 0'4
Stocks
MSFT 100.590000 0.460000
WMT 83.140000 -0.560000
XOM 80.960000 0.300000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8N)
Exchange:  CBOT
Last Trade:  356'2
Change:  -5'0
Bid:  356'2
Ask:  356'4
Today's High:  362'0
Today's Low:  354'0
Volume:  297,484
Open:  359'4
Settle:  361'2
Prev:  361'2
Contract High: 
Contract Low: 
Updated:  Jun-18-2018
11:33:00AM
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