Notices


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

CGB App
 
**************************************************
Enrollment for the Professionally Managed Pricing and Portfolio contract is now open for 2018 corn and soybean production. These programs are a great way to diversify and get a sale of 5-10% on the books early. If interested, please call 217-755-4221
 
*********************

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 November 1st, 2017 at 3:42 pm

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Jan    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 SOYBEANS Chart 18-Jan    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart 18-Jan    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 SOYBEANS Chart 18-Jan    
  Chart 18-Mar    
  Chart 18-Apr    
  Chart 18-May    
  Chart 18-Jun    
  Chart 18-Jul    
 WHEAT Chart 18-Jun    
Price as of 01/17/18 05:29PM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 18) 352'2 4'6 1/17/18   1:19 PM CST
  • CORN (May 18) 360'2 4'2 1/17/18   1:19 PM CST
  • CORN (Jul 18) 368'4 4'2 1/17/18   1:19 PM CST
  • CORN (Sep 18) 376'2 4'0 1/17/18   1:19 PM CST
  • CORN (Dec 18) 385'4 3'4 1/17/18   1:19 PM CST
  • SOYBEANS (Mar 18) 969'2 0'6 1/17/18   1:19 PM CST
  • SOYBEANS (May 18) 980'4 0'4 1/17/18   1:19 PM CST
  • SOYBEANS (Jul 18) 990'2 0'4 1/17/18   1:19 PM CST
  • SOYBEANS (Aug 18) 992'0 0'6 1/17/18   1:16 PM CST
  • WHEAT (Mar 18) 421'4 5'0 1/17/18   1:19 PM CST
  • WHEAT (May 18) 434'2 4'4 1/17/18   1:19 PM CST
  • WHEAT (Jul 18) 447'4 4'0 1/17/18   1:18 PM CST
  • WHEAT (Sep 18) 461'4 4'0 1/17/18   1:19 PM CST
  • LIVE CATTLE (Feb 18) 121.100 2.875 1/17/18   1:04 PM CST
  • LIVE CATTLE (Apr 18) 122.875 2.400 1/17/18   1:04 PM CST
  • LEAN HOGS (Feb 18) 72.725 -1.175 1/17/18   1:04 PM CST
  • LEAN HOGS (Apr 18) 75.550 -0.625 1/17/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 348'4 353'2 348'2 352'2 4'6 353'0s 05:18P Chart for @C8H Options for @C8H
May 18 356'6 361'2 356'2 360'2 4'2 361'0s 05:00P Chart for @C8K Options for @C8K
Jul 18 364'6 369'2 364'4 368'4 4'2 369'2s 05:01P Chart for @C8N Options for @C8N
Sep 18 372'4 376'6 372'4 376'2 4'0 376'6s 04:58P Chart for @C8U Options for @C8U
Dec 18 382'0 386'2 381'6 385'4 3'4 386'0s 05:17P Chart for @C8Z Options for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 966'2 969'2 961'2 969'2 0'6 968'6s 05:08P Chart for @S8H Options for @S8H
May 18 977'6 980'4 972'6 980'4 0'4 980'0s 04:52P Chart for @S8K Options for @S8K
Jul 18 987'0 990'2 982'4 990'2 0'4 989'4s 04:58P Chart for @S8N Options for @S8N
Aug 18 990'2 992'2 985'4 992'0 0'6 992'0s 03:29P Chart for @S8Q Options for @S8Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 416'6 423'2 415'4 421'4 5'0 421'4s 05:04P Chart for @W8H Options for @W8H
May 18 430'4 436'0 428'6 434'2 4'4 434'4s 01:30P Chart for @W8K Options for @W8K
Jul 18 443'6 448'6 442'0 447'4 4'0 447'6s 01:30P Chart for @W8N Options for @W8N
Sep 18 458'0 462'6 456'2 461'4 4'0 462'0s 01:30P Chart for @W8U Options for @W8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 117.825 121.100 117.700 121.100 2.875 120.975s 04:11P Chart for @LE8G Options for @LE8G
Apr 18 120.075 123.175 119.975 122.875 2.400 122.775s 04:11P Chart for @LE8J Options for @LE8J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 73.650 73.700 72.525 72.725 -1.175 72.725s 04:11P Chart for @HE8G Options for @HE8G
Apr 18 75.900 76.000 75.200 75.550 -0.625 75.525s 01:05P Chart for @HE8J Options for @HE8J
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
We will closed
Monday January 15, 2018
Martin Luther King b-day
                                                                                                    
Delivery Schedule
Dallas City is now taking  CORN & BEANS

CLOSED to Program Corn 


***********************************
 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 19oF Feels Like: 9oF
Humid: 68% Dew Pt: 10oF
Barom: 30.48 Wind Dir: SSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:25 Sunset: 5:05
As reported at FT MADISON, IA at 5:00 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
@C8H 352'2 4'6
@S8H 969'2 0'6
@W8H 421'4 5'0
@O8H 255'0 4'2
Stocks
MSFT 90.140000 1.790000
WMT 102.700000 2.010000
XOM 88.000000 1.030000
TWX 92.170000 0.260000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  352'2
Change:  4'6
Bid:  352'4
Ask:  352'4
Today's High:  353'2
Today's Low:  348'2
Volume:  217,224
Open:  348'4
Settle:  353'0s
Prev:  348'2
Contract High: 
Contract Low: 
Updated:  Jan-17-2018
1:19:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CH8

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

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