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/

 

*******************************************
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 July 17, 2019 2:54 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-July    
  Chart 19-Aug    
  Chart 19-LH Aug    
  Chart 19-Sept    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
Price as of 07/18/19 03:54AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Sep 19) 433'4 -2'4 7/18/19   3:44 AM CST
  • CORN (Dec 19) 438'4 -3'0 7/18/19   3:44 AM CST
  • CORN (Mar 20) 446'0 -2'6 7/18/19   3:44 AM CST
  • CORN (May 20) 449'2 -3'0 7/18/19   3:38 AM CST
  • CORN (Jul 20) 451'6 -3'0 7/18/19   3:41 AM CST
  • SOYBEANS (Aug 19) 882'0 -0'4 7/18/19   3:44 AM CST
  • SOYBEANS (Sep 19) 887'4 -0'6 7/18/19   3:38 AM CST
  • SOYBEANS (Nov 19) 899'4 -1'0 7/18/19   3:44 AM CST
  • SOYBEANS (Jan 20) 912'0 -0'6 7/18/19   3:41 AM CST
  • WHEAT (Sep 19) 503'6 -1'6 7/18/19   3:43 AM CST
  • WHEAT (Dec 19) 515'0 -2'2 7/18/19   3:38 AM CST
  • WHEAT (Mar 20) 527'4 -2'2 7/18/19   3:31 AM CST
  • WHEAT (May 20) 532'2 -3'0 7/18/19   2:38 AM CST
  • LIVE CATTLE (Aug 19) 108.075 - 0.100 7/17/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.650 - 0.500 7/17/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 82.050 2.950 7/17/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 77.825 2.525 7/17/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 435'0 436'0 433'0 433'4 -2'4 436'0 03:44A Chart for @C9U Options for @C9U
Dec 19 440'0 441'0 438'0 438'4 -3'0 441'4 03:44A Chart for @C9Z Options for @C9Z
Mar 20 447'2 448'2 445'4 446'0 -2'6 448'6 03:44A Chart for @C0H Options for @C0H
May 20 450'4 451'4 449'2 449'2 -3'0 452'2 03:44A Chart for @C0K Options for @C0K
Jul 20 453'0 454'0 451'6 451'6 -3'0 454'6 03:44A Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 880'0 885'0 878'6 882'0 -0'4 882'4 03:44A Chart for @S9Q Options for @S9Q
Sep 19 886'4 890'4 884'6 887'4 -0'6 888'2 03:44A Chart for @S9U Options for @S9U
Nov 19 898'0 902'6 896'4 899'4 -1'0 900'4 03:44A Chart for @S9X Options for @S9X
Jan 20 910'0 915'0 909'2 912'0 -0'6 912'6 03:44A Chart for @S0F Options for @S0F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 504'0 505'2 503'0 503'6 -1'6 505'4 03:44A Chart for @W9U Options for @W9U
Dec 19 516'0 516'6 514'6 515'0 -2'2 517'2 03:44A Chart for @W9Z Options for @W9Z
Mar 20 528'2 528'6 527'2 527'4 -2'2 529'6 03:44A Chart for @W0H Options for @W0H
May 20 533'2 533'2 532'2 532'2 -3'0 535'2 03:44A Chart for @W0K Options for @W0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 108.250 108.250 107.375 108.075 - 0.100 108.125s 07/17 Chart for @LE9Q Options for @LE9Q
Oct 19 109.175 109.200 108.125 108.650 - 0.500 108.750s 07/17 Chart for @LE9V Options for @LE9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 79.950 82.050 79.625 82.050 2.950 82.000s 07/17 Chart for @HE9Q Options for @HE9Q
Oct 19 76.075 77.925 75.950 77.825 2.525 77.825s 07/17 Chart for @HE9V Options for @HE9V
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

********************************************************
Colusa Office: 217-755-4221

      

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 73oF Feels Like: 75oF
Humid: 89% Dew Pt: 70oF
Barom: 29.86 Wind Dir: SSW
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:49 Sunset: 8:33
As reported at FT MADISON, IA at 3:00 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
@C9U 433'2 -2'6
@S9Q 881'6 -0'6
@W9U 503'6 -1'6
@O9U 277'0 -1'2
Stocks
MSFT 136.270000 - 0.810000
WMT 114.600000 - 0.160000
XOM 75.480000 -0.450000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  433'2
Change:  -2'6
Bid:  433'2
Ask:  433'4
Today's High:  436'0
Today's Low:  433'0
Volume:  125,868
Open:  435'0
Settle:  436'0
Prev:  436'0
Contract High: 
Contract Low: 
Updated:  Jul-18-2019
3:38:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CU9

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

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