Notices
Looking for a Great Way to Start a
Marketing Plan for 2019?
We are now offering the Portfolio and Professionally Managed Pricing Tools for crop year 2019. These marketing programs are a great way to start your marketing plan and have a solid track record of being a great sale for 5-10% of your expected production on corn and beans. 

*******************************************
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 Tuesday January 15, 2019 3:04 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 19-Jan    
  Chart 19-Feb    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Feb    
  Chart 19-Oct    
 SOYBEANS Chart 19-Feb    
  Chart 19-Oct    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Feb    
 SOYBEANS Chart 19-Feb    
  Chart 19-Oct    
Price as of 01/16/19 12:15AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 19) 373'6 2'4 1/15/19   11:57 PM CST
  • CORN (May 19) 382'4 2'6 1/15/19   11:57 PM CST
  • CORN (Jul 19) 390'2 2'6 1/15/19   11:45 PM CST
  • CORN (Sep 19) 393'4 2'0 1/15/19   9:26 PM CST
  • CORN (Dec 19) 399'0 2'4 1/15/19   11:52 PM CST
  • SOYBEANS (Mar 19) 898'6 5'4 1/16/19   12:04 AM CST
  • SOYBEANS (May 19) 912'2 5'4 1/16/19   12:00 AM CST
  • SOYBEANS (Jul 19) 925'0 5'2 1/16/19   12:00 AM CST
  • SOYBEANS (Aug 19) 930'0 4'6 1/15/19   11:56 PM CST
  • WHEAT (Mar 19) 514'2 3'2 1/16/19   12:03 AM CST
  • WHEAT (May 19) 519'2 3'2 1/16/19   12:03 AM CST
  • WHEAT (Jul 19) 523'4 3'0 1/15/19   11:52 PM CST
  • WHEAT (Sep 19) 532'0 3'0 1/16/19   12:03 AM CST
  • LIVE CATTLE (Feb 19) 127.025 1.525 1/15/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 127.500 0.750 1/15/19   1:04 PM CST
  • LEAN HOGS (Feb 19) 62.200 0.300 1/15/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 67.075 0.125 1/15/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 372'6 374'2 372'4 373'6 2'4 371'2 12:04A Chart for @C9H Options for @C9H
May 19 381'2 382'6 381'2 382'4 2'6 379'6 12:03A Chart for @C9K Options for @C9K
Jul 19 389'0 390'2 389'0 390'2 2'6 387'4 12:03A Chart for @C9N Options for @C9N
Sep 19 393'0 394'2 392'6 393'4 2'0 391'4 12:03A Chart for @C9U Options for @C9U
Dec 19 397'6 399'2 397'6 399'0 2'4 396'4 12:03A Chart for @C9Z Options for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 895'4 898'6 895'2 898'6 5'4 893'2 12:04A Chart for @S9H Options for @S9H
May 19 909'0 912'2 909'0 912'2 5'4 906'6 12:04A Chart for @S9K Options for @S9K
Jul 19 922'0 925'0 922'0 925'0 5'2 919'6 12:04A Chart for @S9N Options for @S9N
Aug 19 928'2 930'0 928'2 930'0 4'6 925'2 12:03A Chart for @S9Q Options for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 511'0 514'4 511'0 514'2 3'2 511'0 12:03A Chart for @W9H Options for @W9H
May 19 516'6 519'2 516'6 519'2 3'2 516'0 12:03A Chart for @W9K Options for @W9K
Jul 19 521'0 523'4 521'0 523'4 3'0 520'4 12:03A Chart for @W9N Options for @W9N
Sep 19 529'0 532'0 529'0 532'0 3'0 529'0 12:03A Chart for @W9U Options for @W9U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.400 127.100 125.250 127.025 1.525 126.950s 01/15 Chart for @LE9G Options for @LE9G
Apr 19 126.575 127.650 126.325 127.500 0.750 127.425s 01/15 Chart for @LE9J Options for @LE9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 62.250 63.600 61.475 62.200 0.300 62.150s 01/15 Chart for @HE9G Options for @HE9G
Apr 19 67.000 68.200 66.150 67.075 0.125 66.950s 01/15 Chart for @HE9J Options for @HE9J
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.



Delivery - Hours - Notices

We will be CLOSED on
Monday, January 21, 2019
for Martin Luther King Jr. Day.

***************************************************
**Dallas City Delivery Schedule**

Dallas City is full of  beans.
If you plan on hauling beans,
please call 217/755-4221 before you haul.  

 

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

 

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 34oF Feels Like: 27oF
Humid: 93% Dew Pt: 32oF
Barom: 30.15 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:26 Sunset: 5:03
As reported at FT MADISON, IA at 11:00 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
@C9H 373'6 2'4
@S9H 898'6 5'4
@W9H 514'2 3'2
@O9H 294'4 2'0
Stocks
MSFT 105.010000 2.960000
WMT 96.250000 1.300000
XOM 71.670000 0.040000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  373'6
Change:  2'4
Bid:  373'6
Ask:  374'0
Today's High:  374'2
Today's Low:  372'4
Volume:  251,255
Open:  372'6
Settle:  371'2
Prev:  371'2
Contract High: 
Contract Low: 
Updated:  Jan-15-2019
11:57:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CH9

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

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