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 Thursday, May 24, 2018 3:21 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 05/24/18 07:47PM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Jul 18) 404'6 0'4 5/24/18   7:36 PM CST
  • CORN (Sep 18) 413'4 0'4 5/24/18   7:34 PM CST
  • CORN (Dec 18) 422'6 0'2 5/24/18   7:34 PM CST
  • CORN (Mar 19) 430'6 0'0 5/24/18   7:30 PM CST
  • CORN (May 19) 435'2 0'0 5/24/18   7:30 PM CST
  • SOYBEANS (Jul 18) 1038'2 2'4 5/24/18   7:36 PM CST
  • SOYBEANS (Aug 18) 1042'0 2'2 5/24/18   7:22 PM CST
  • SOYBEANS (Sep 18) 1045'0 2'2 5/24/18   7:28 PM CST
  • SOYBEANS (Nov 18) 1049'6 2'2 5/24/18   7:35 PM CST
  • WHEAT (Jul 18) 531'6 1'4 5/24/18   7:36 PM CST
  • WHEAT (Sep 18) 548'2 1'2 5/24/18   7:34 PM CST
  • WHEAT (Dec 18) 567'2 0'6 5/24/18   7:30 PM CST
  • WHEAT (Mar 19) 584'0 0'6 5/24/18   7:18 PM CST
  • LIVE CATTLE (Jun 18) 104.450 - 1.050 5/24/18   1:04 PM CST
  • LIVE CATTLE (Aug 18) 101.925 - 1.025 5/24/18   1:04 PM CST
  • LEAN HOGS (Jun 18) 74.975 0.225 5/24/18   1:04 PM CST
  • LEAN HOGS (Jul 18) 76.900 0.550 5/24/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 404'6 403'2 404'6 0'4 404'2 07:36P Chart for @C8N Options for @C8N
Sep 18 413'0 413'4 412'0 413'4 0'4 413'0 07:36P Chart for @C8U Options for @C8U
Dec 18 422'0 422'6 421'2 422'6 0'2 422'4 07:36P Chart for @C8Z Options for @C8Z
Mar 19 430'2 430'6 429'6 430'6 0'0 430'6 07:35P Chart for @C9H Options for @C9H
May 19 435'0 435'2 435'0 435'2 0'0 435'2 07:36P Chart for @C9K Options for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1039'6 1035'4 1038'4 2'6 1035'6 07:37P Chart for @S8N Options for @S8N
Aug 18 1039'6 1043'0 1039'4 1042'0 2'2 1039'6 07:36P Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1046'2 1042'4 1045'0 2'2 1042'6 07:36P Chart for @S8U Options for @S8U
Nov 18 1048'0 1051'0 1047'0 1049'6 2'2 1047'4 07:36P Chart for @S8X Options for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 18 530'0 533'0 528'2 531'6 1'4 530'2 07:36P Chart for @W8N Options for @W8N
Sep 18 546'6 549'2 545'0 548'2 1'2 547'0 07:36P Chart for @W8U Options for @W8U
Dec 18 565'2 568'2 564'6 567'2 0'6 566'4 07:36P Chart for @W8Z Options for @W8Z
Mar 19 581'2 584'0 581'0 584'0 0'6 583'2 07:36P Chart for @W9H Options for @W9H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.625 105.725 104.250 104.450 - 1.050 104.400s 04:14P Chart for @LE8M Options for @LE8M
Aug 18 102.950 103.200 101.675 101.925 - 1.025 101.775s 04:14P Chart for @LE8Q Options for @LE8Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.275 75.000 73.775 74.975 0.225 74.825s 04:14P Chart for @HE8M Options for @HE8M
Jul 18 76.125 76.950 75.250 76.900 0.550 76.775s 04:14P 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: 88oF Feels Like: 88oF
Humid: 40% Dew Pt: 61oF
Barom: 30.02 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:40 Sunset: 8:24
As reported at FT MADISON, IA at 7:00 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
@C8N 404'6 0'4
@S8N 1038'2 2'4
@W8N 531'6 1'4
@O8N 244'4 0'4
Stocks
MSFT 98.310000 -0.350000
WMT 82.850000 -0.160000
XOM 80.270000 -1.880000
TWX 94.260000 0.260000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  404'6
Change:  0'4
Bid:  404'4
Ask:  404'6
Today's High:  404'6
Today's Low:  403'2
Volume:  222,820
Open:  404'0
Settle:  404'2
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-24-2018
7:36:00PM
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