Notices
NON-GMO CORN NOTICE
Deliveries of Non-GMO Corn have a maximum allowed moisture of 23%. We would prefer that you allow it to dry in the field until it is at or below 20%. If you have any issues or concerns, please give us a call at 309-457-4800.

PLEASE MAKE SURE TO COMPLETE ALL NON-GMO PAPERWORK AND RETURN IT TO US. THANK YOU!

OUR OFFICE

Our new office location is designated by the marker on the map below:



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.

CALL US ABOUT DP RATES

NON-GMO GRAIN PREMIUM UPDATE

2014 Non-GMO Corn  Call in     2014 Non-GMO Beans  $1.00
CALL ANY OFFICE TO SIGN UP BUSHELS TODAY!

Local Cash Bids
NAUVOO/WEVER/DALLAS Delivery Basis   Cash    
 CORN Chart LH SEPT    
 SOYBEANS Chart LH SEPT    
 WHEAT Chart SEPT    
COLUSA/FERRIS/BURNSI Delivery Basis   Cash    
 CORN Chart LH SEPT    
 SOYBEANS Chart LH SEPT    
 WHEAT Chart SEPT    
Price as of 09/18/14 04:39AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 14) 341'0 -0'6 9/18/14   4:22 AM CST
  • CORN (Mar 15) 353'4 -0'4 9/18/14   4:22 AM CST
  • CORN (May 15) 361'6 -0'6 9/18/14   2:49 AM CST
  • CORN (Jul 15) 369'2 -0'4 9/18/14   3:43 AM CST
  • CORN (Sep 15) 376'6 -0'4 9/18/14   2:54 AM CST
  • SOYBEANS (Nov 14) 984'2 1'6 9/18/14   4:26 AM CST
  • SOYBEANS (Jan 15) 992'2 1'4 9/18/14   4:26 AM CST
  • SOYBEANS (Mar 15) 1000'0 1'2 9/18/14   4:27 AM CST
  • SOYBEANS (May 15) 1007'0 0'6 9/18/14   3:10 AM CST
  • WHEAT (Dec 14) 498'2 -1'0 9/18/14   4:21 AM CST
  • WHEAT (Mar 15) 515'0 -1'2 9/18/14   4:21 AM CST
  • WHEAT (May 15) 525'2 -2'0 9/18/14   2:29 AM CST
  • WHEAT (Jul 15) 535'2 -1'0 9/18/14   2:53 AM CST
  • LIVE CATTLE (Oct 14) 157.000 0.825 9/17/14   1:10 PM CST
  • LIVE CATTLE (Dec 14) 160.100 1.125 9/17/14   1:10 PM CST
  • LEAN HOGS (Oct 14) 105.100 - 1.775 9/17/14   1:10 PM CST
  • LEAN HOGS (Dec 14) 93.850 -2.025 9/17/14   1:10 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 341'0 341'4 340'2 341'0 -0'6 341'6 04:27A Chart for @C4Z Options for @C4Z
Mar 15 353'4 353'4 352'6 353'4 -0'4 354'0 04:27A Chart for @C5H Options for @C5H
May 15 361'6 362'0 361'2 361'6 -0'6 362'4 04:27A Chart for @C5K Options for @C5K
Jul 15 368'6 369'2 368'4 369'2 -0'4 369'6 04:27A Chart for @C5N Options for @C5N
Sep 15 377'2 377'2 376'2 376'6 -0'4 377'2 04:27A Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 982'4 986'4 982'2 984'2 1'6 982'4 04:27A Chart for @S4X Options for @S4X
Jan 15 990'0 994'4 990'0 992'2 1'4 990'6 04:28A Chart for @S5F Options for @S5F
Mar 15 997'6 1002'2 997'6 1000'0 1'2 998'6 04:28A Chart for @S5H Options for @S5H
May 15 1006'0 1009'2 1006'0 1007'0 0'6 1006'2 04:28A Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 496'2 498'4 495'4 498'2 -1'0 499'2 04:28A Chart for @W4Z Options for @W4Z
Mar 15 513'0 515'4 512'6 515'0 -1'2 516'2 04:24A Chart for @W5H Options for @W5H
May 15 525'0 526'2 523'6 525'2 -2'0 527'2 04:28A Chart for @W5K Options for @W5K
Jul 15 532'6 535'2 532'2 535'2 -1'0 536'2 04:25A Chart for @W5N Options for @W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 14 156.600 157.750 156.500 157.000 0.825 157.025s 09/17 Chart for LC4V Options for LC4V
Dec 14 159.400 160.700 159.200 160.100 1.125 160.000s 09/17 Chart for LC4Z Options for LC4Z
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 14 106.200 107.200 104.800 105.100 - 1.775 105.100s 09/17 Chart for LH4V Options for LH4V
Dec 14 94.900 95.900 93.850 93.850 -2.025 93.900s 09/17 Chart for LH4Z Options for LH4Z
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 Closings

Jeff is now in Gladstone.
Jeff's Direct # 309/457-4811
Toll Free # 855/643-6477
Dallas City is up and running!!
Wever is now dumping Non-GMO Corn and Non-GMO Soybeans. (7/21/2014)

 


Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 48oF Feels Like: 48oF
Humid: 100% Dew Pt: 48oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:49 Sunset: 7:09
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

CGB MIDDAY UPDATE
 
 
More

My Market Watch
Click Here to Customize
Commodities
C4Z 341'2 -2'0
S4X 983'0 1'6
W4Z 499'4 3'0
O4Z 344'4 -4'2
Stocks
MSFT 46.5200 -0.2400
WMT 76.2400 -0.0800
XOM 97.080000 -0.350000
TWX 76.8600 0.1000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  341'0
Change:  -0'6
Bid:  341'0
Ask:  341'2
Today's High:  341'4
Today's Low:  340'2
Volume:  83,632
Open:  341'0
Settle:  341'6
Prev:  341'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2014
4:22:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CZ4

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

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