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 Wednesday July 18, 2018 2:31 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS 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-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 SOYBEANS Chart 18-Jul    
  Chart 18-Aug    
  Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
 WHEAT Chart 18-Jul    
Price as of 07/19/18 04:33AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Sep 18) 347'0 -0'2 7/19/18   4:21 AM CST
  • CORN (Dec 18) 360'6 -0'2 7/19/18   4:21 AM CST
  • CORN (Mar 19) 372'4 -0'2 7/19/18   4:22 AM CST
  • CORN (May 19) 379'0 -0'2 7/19/18   4:14 AM CST
  • CORN (Jul 19) 385'0 -0'2 7/19/18   4:21 AM CST
  • SOYBEANS (Aug 18) 839'6 -2'4 7/19/18   4:16 AM CST
  • SOYBEANS (Sep 18) 844'6 -3'2 7/19/18   4:20 AM CST
  • SOYBEANS (Nov 18) 854'6 -3'0 7/19/18   4:22 AM CST
  • SOYBEANS (Jan 19) 864'4 -3'4 7/19/18   4:20 AM CST
  • WHEAT (Sep 18) 492'6 -1'6 7/19/18   4:20 AM CST
  • WHEAT (Dec 18) 509'2 -1'4 7/19/18   4:21 AM CST
  • WHEAT (Mar 19) 524'4 -1'6 7/19/18   4:15 AM CST
  • WHEAT (May 19) 535'2 -1'0 7/19/18   1:55 AM CST
  • LIVE CATTLE (Aug 18) 109.100 2.525 7/18/18   1:04 PM CST
  • LIVE CATTLE (Oct 18) 110.750 2.150 7/18/18   1:04 PM CST
  • LEAN HOGS (Aug 18) 67.500 -0.700 7/18/18   1:04 PM CST
  • LEAN HOGS (Oct 18) 52.050 -0.275 7/18/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 347'0 347'6 346'2 347'0 -0'2 347'2 04:22A Chart for @C8U Options for @C8U
Dec 18 360'6 361'4 360'0 360'6 -0'2 361'0 04:22A Chart for @C8Z Options for @C8Z
Mar 19 372'4 373'0 371'6 372'4 -0'2 372'6 04:22A Chart for @C9H Options for @C9H
May 19 379'0 379'6 378'4 379'0 -0'2 379'2 04:22A Chart for @C9K Options for @C9K
Jul 19 385'2 385'4 384'4 385'0 -0'2 385'2 04:22A Chart for @C9N Options for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 842'0 844'4 836'6 839'6 -2'4 842'2 04:22A Chart for @S8Q Options for @S8Q
Sep 18 847'6 850'2 842'6 844'6 -3'2 848'0 04:22A Chart for @S8U Options for @S8U
Nov 18 857'4 860'0 852'0 854'6 -3'0 857'6 04:22A Chart for @S8X Options for @S8X
Jan 19 868'4 870'0 862'2 864'4 -3'4 868'0 04:22A Chart for @S9F Options for @S9F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 18 493'6 495'0 490'2 492'6 -1'6 494'4 04:22A Chart for @W8U Options for @W8U
Dec 18 510'4 511'2 507'0 509'2 -1'4 510'6 04:22A Chart for @W8Z Options for @W8Z
Mar 19 523'0 526'6 522'2 524'4 -1'6 526'2 04:22A Chart for @W9H Options for @W9H
May 19 536'0 536'0 535'2 535'2 -1'0 536'2 04:22A Chart for @W9K Options for @W9K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 106.675 109.150 106.350 109.100 2.525 108.950s 07/18 Chart for @LE8Q Options for @LE8Q
Oct 18 108.500 110.775 108.350 110.750 2.150 110.650s 07/18 Chart for @LE8V Options for @LE8V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 18 68.150 68.225 67.100 67.500 -0.700 67.200s 07/18 Chart for @HE8Q Options for @HE8Q
Oct 18 52.450 52.450 51.325 52.050 -0.275 51.925s 07/18 Chart for @HE8V Options for @HE8V
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


Wheat Harvest Delivery Schedule
Both our Colusa & Ferris locations are now taking Wheat.

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


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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 68oF Feels Like: 68oF
Humid: 78% Dew Pt: 61oF
Barom: 29.99 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:50 Sunset: 8:32
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
@C8U 347'0 -0'2
@S8Q 839'6 -2'4
@W8U 492'6 -1'6
@O8U 233'6 -0'2
Stocks
MSFT 105.120000 - 0.830000
WMT 88.070000 -0.120000
XOM 82.220000 -0.090000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  347'0
Change:  -0'2
Bid:  347'0
Ask:  347'2
Today's High:  347'6
Today's Low:  346'2
Volume:  81,867
Open:  347'0
Settle:  347'2
Prev:  347'2
Contract High: 
Contract Low: 
Updated:  Jul-19-2018
4:21:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CU8

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

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