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

CGB App
Colusa is taking non-gmo corn
 
Dallas City Harvest Schedule
Dallas is now taking beans and generic corn
*********************
If you have any questions
please call Colusa 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.

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart Dec 1-8 2016    
  Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17- LH Nov    
  Chart 17-Nov    
  Chart Dec 1-8 2017    
 SOYBEANS Chart 16-Dec    
  Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17- LH Nov    
  Chart 17-Nov    
  Chart 17-Dec    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart Dec 1-8 2016    
  Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17- LH Nov    
  Chart 17-Nov    
  Chart Dec 1-8 2017    
 SOYBEANS Chart 16-Dec    
  Chart 17-Jan    
  Chart 17-Feb    
  Chart Open 2017    
  Chart 17-Apr    
  Chart 17-May    
  Chart 17-Jun    
  Chart 17-Jul    
  Chart 17-Oct    
  Chart 17- LH Nov    
  Chart 17-Nov    
  Chart 17-Dec    
 WHEAT Chart June/July 2017    
  Chart 16-Nov    
Price as of 12/04/16 10:12AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 16) 337'4 5'6 12/2/16   1:19 PM CST
  • CORN (Mar 17) 347'0 4'6 12/2/16   1:19 PM CST
  • CORN (May 17) 354'4 4'2 12/2/16   1:19 PM CST
  • CORN (Jul 17) 362'0 4'0 12/2/16   1:19 PM CST
  • CORN (Sep 17) 369'2 3'4 12/2/16   1:19 PM CST
  • SOYBEANS (Jan 17) 1028'4 -2'2 12/2/16   1:19 PM CST
  • SOYBEANS (Mar 17) 1038'0 -1'6 12/2/16   1:19 PM CST
  • SOYBEANS (May 17) 1044'6 -1'0 12/2/16   1:19 PM CST
  • SOYBEANS (Jul 17) 1050'0 -1'0 12/2/16   1:19 PM CST
  • WHEAT (Dec 16) 387'4 16'0 12/2/16   1:16 PM CST
  • WHEAT (Mar 17) 404'2 8'6 12/2/16   1:19 PM CST
  • WHEAT (May 17) 416'6 8'2 12/2/16   1:19 PM CST
  • WHEAT (Jul 17) 430'6 7'0 12/2/16   1:19 PM CST
  • LIVE CATTLE (Dec 16) 108.200 - 2.350 12/2/16   1:04 PM CST
  • LIVE CATTLE (Feb 17) 108.825 - 2.500 12/2/16   1:04 PM CST
  • LEAN HOGS (Dec 16) 50.825 0.525 12/2/16   1:04 PM CST
  • LEAN HOGS (Feb 17) 53.900 -0.050 12/2/16   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 332'6 338'0 332'6 337'4 5'6 337'4s 12/02 Chart for @C6Z Options for @C6Z
Mar 17 344'0 347'6 343'0 347'0 4'6 347'2s 12/02 Chart for @C7H Options for @C7H
May 17 351'2 354'6 350'2 354'4 4'2 354'2s 12/02 Chart for @C7K Options for @C7K
Jul 17 358'4 362'0 358'2 362'0 4'0 361'6s 12/02 Chart for @C7N Options for @C7N
Sep 17 366'2 369'2 365'6 369'2 3'4 369'0s 12/02 Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 17 1033'0 1037'6 1026'4 1028'4 -2'2 1027'4s 12/02 Chart for @S7F Options for @S7F
Mar 17 1041'4 1047'0 1036'0 1038'0 -1'6 1037'2s 12/02 Chart for @S7H Options for @S7H
May 17 1048'0 1053'4 1043'4 1044'6 -1'0 1044'4s 12/02 Chart for @S7K Options for @S7K
Jul 17 1052'6 1058'4 1047'6 1050'0 -1'0 1049'2s 12/02 Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 16 373'0 387'4 371'4 387'4 16'0 387'4s 12/02 Chart for @W6Z Options for @W6Z
Mar 17 398'4 405'0 396'4 404'2 8'6 404'2s 12/02 Chart for @W7H Options for @W7H
May 17 412'0 417'4 409'6 416'6 8'2 417'0s 12/02 Chart for @W7K Options for @W7K
Jul 17 426'2 431'2 424'4 430'6 7'0 431'0s 12/02 Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 16 110.200 110.325 107.925 108.200 - 2.350 108.225s 12/02 Chart for @LE6Z Options for @LE6Z
Feb 17 111.175 111.225 108.500 108.825 - 2.500 108.875s 12/02 Chart for @LE7G Options for @LE7G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 16 50.900 51.275 50.525 50.825 0.525 50.750s 12/02 Chart for @HE6Z Options for @HE6Z
Feb 17 54.500 54.600 53.600 53.900 -0.050 54.025s 12/02 Chart for @HE7G Options for @HE7G
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


Nauvoo, Colusa, Ferris, Dallas City 
& Burnside
 Open 8 am to 4:30 pm M-F



 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 34oF Feels Like: 34oF
Humid: 93% Dew Pt: 32oF
Barom: 30.06 Wind Dir: ESE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:13 Sunset: 4:38
As reported at FT MADISON, IA at 9:00 AM
View complete Local Weather

Local Radar
Colusa, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

CGB MIDDAY UPDATE
 
 
More

My Market Watch
Click Here to Customize
Commodities
@C6Z 337'4 5'6
@S7F 1028'4 -2'2
@W6Z 387'4 16'0
@O6Z 200'6 0'0
Stocks
MSFT 59.250000 0.050000
WMT 70.880000 0.210000
XOM 87.040000 -0.200000
TWX 93.800000 -0.340000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  337'4
Change:  5'6
Bid:  336'2
Ask:  339'0
Today's High:  338'0
Today's Low:  332'6
Volume:  7,342
Open:  332'6
Settle:  337'4s
Prev:  331'6
Contract High: 
Contract Low: 
Updated:  Dec-02-2016
1:19:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CZ6

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

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