Notices
***
If you have interest in helping raise funds for the new Nauvoo Community Center, you now have an opportunity to do so through grain sales.  Check out the link below for additional information!
Image result for info@nauvoocommunitycenter.org

https://www.nauvoocommunitycenter.org/

 

*******************************************
Colusa is no longer taking Wheat.
Please give us a call (217/755-4221) if you still have wheat.
 
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 September 17, 2019 2:48 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
 SOYBEANS Chart 19-LH Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
  Chart 20-Apr    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
Price as of 09/18/19 06:21AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 19) 370'0 2'0 9/18/19   6:07 AM CST
  • CORN (Mar 20) 382'0 2'0 9/18/19   6:08 AM CST
  • CORN (May 20) 390'0 1'6 9/18/19   6:01 AM CST
  • CORN (Jul 20) 397'0 2'0 9/18/19   6:01 AM CST
  • CORN (Sep 20) 400'4 1'4 9/18/19   6:01 AM CST
  • SOYBEANS (Nov 19) 895'4 1'6 9/18/19   6:08 AM CST
  • SOYBEANS (Jan 20) 909'2 2'0 9/18/19   6:08 AM CST
  • SOYBEANS (Mar 20) 921'6 2'2 9/18/19   6:07 AM CST
  • SOYBEANS (May 20) 932'6 2'4 9/18/19   6:07 AM CST
  • WHEAT (Dec 19) 487'0 2'6 9/18/19   6:08 AM CST
  • WHEAT (Mar 20) 493'6 3'0 9/18/19   6:06 AM CST
  • WHEAT (May 20) 497'6 2'4 9/18/19   6:08 AM CST
  • WHEAT (Jul 20) 501'4 2'6 9/18/19   6:07 AM CST
  • LIVE CATTLE (Oct 19) 99.550 1.350 9/17/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 105.425 1.275 9/17/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 62.250 -1.525 9/17/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 67.675 -3.000 9/17/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 367'6 370'0 367'6 369'6 1'6 368'0 06:11A Chart for @C9Z Options for @C9Z
Mar 20 379'4 382'0 379'4 381'4 1'4 380'0 06:11A Chart for @C0H Options for @C0H
May 20 387'6 390'0 387'6 389'6 1'4 388'2 06:11A Chart for @C0K Options for @C0K
Jul 20 394'6 397'0 394'6 397'0 2'0 395'0 06:11A Chart for @C0N Options for @C0N
Sep 20 398'6 400'4 398'6 400'4 1'4 399'0 06:11A Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 895'2 897'0 892'0 895'2 1'4 893'6 06:11A Chart for @S9X Options for @S9X
Jan 20 909'0 910'4 905'4 908'6 1'4 907'2 06:11A Chart for @S0F Options for @S0F
Mar 20 920'6 923'0 918'2 921'6 2'2 919'4 06:11A Chart for @S0H Options for @S0H
May 20 932'4 933'2 929'2 932'6 2'4 930'2 06:11A Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 484'2 487'4 484'2 487'0 2'6 484'2 06:11A Chart for @W9Z Options for @W9Z
Mar 20 490'4 493'6 490'4 493'2 2'4 490'6 06:09A Chart for @W0H Options for @W0H
May 20 494'2 498'0 494'2 498'0 2'6 495'2 06:11A Chart for @W0K Options for @W0K
Jul 20 498'6 501'4 498'6 501'2 2'4 498'6 06:11A Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 98.200 99.900 97.625 99.550 1.350 99.350s 06:00A Chart for @LE9V Options for @LE9V
Dec 19 104.075 105.900 103.750 105.425 1.275 105.300s 06:00A Chart for @LE9Z Options for @LE9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 64.100 64.650 61.500 62.250 -1.525 62.100s 06:00A Chart for @HE9V Options for @HE9V
Dec 19 70.450 70.600 67.675 67.675 -3.000 67.675s 06:00A Chart for @HE9Z Options for @HE9Z
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
***
***CGB has immediate openings for seasonal grain handler technicians  at several locations, Grain Merchant at our Colusa location and Grain Superintendent for our Naples location.   Please apply at www.cgb.com or call 309-457-4819.***


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

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 70oF Feels Like: 71oF
Humid: 88% Dew Pt: 66oF
Barom: 30.04 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:48 Sunset: 7:10
As reported at FT MADISON, IA at 6:00 AM
View complete Local Weather

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

My Market Watch
Click Here to Customize
Commodities
@C9Z 370'0 2'0
@S9X 895'4 1'6
@W9Z 487'0 2'6
@O9Z 280'2 -1'0
Stocks
MSFT 137.390000 1.060000
WMT 116.510000
XOM 73.170000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9Z)
Exchange:  CBOT
Last Trade:  370'0
Change:  2'0
Bid:  369'6
Ask:  370'0
Today's High:  370'0
Today's Low:  367'6
Volume:  154,625
Open:  367'6
Settle:  368'0
Prev:  368'0
Contract High: 
Contract Low: 
Updated:  Sep-18-2019
6:07:00AM
Delay Time:  10 Minutes

Intraday Commodities
@CZ9

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

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