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 Friday March 15, 2019 3:20 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
 SOYBEANS Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
 SOYBEANS Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-Nov    
  Chart 19-Dec    
 SOYBEANS Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
Price as of 03/18/19 10:34AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (May 19) 371'0 -2'2 3/18/19   10:21 AM CST
  • CORN (Jul 19) 380'2 -2'0 3/18/19   10:21 AM CST
  • CORN (Sep 19) 387'0 -1'6 3/18/19   10:21 AM CST
  • CORN (Dec 19) 394'2 -1'6 3/18/19   10:21 AM CST
  • CORN (Mar 20) 405'4 -1'4 3/18/19   10:21 AM CST
  • SOYBEANS (May 19) 903'4 -5'6 3/18/19   10:21 AM CST
  • SOYBEANS (Jul 19) 917'0 -6'0 3/18/19   10:21 AM CST
  • SOYBEANS (Aug 19) 923'2 -5'4 3/18/19   10:21 AM CST
  • SOYBEANS (Sep 19) 927'6 -5'4 3/18/19   10:21 AM CST
  • WHEAT (May 19) 456'6 -5'4 3/18/19   10:21 AM CST
  • WHEAT (Jul 19) 463'4 -4'6 3/18/19   10:21 AM CST
  • WHEAT (Sep 19) 472'4 -4'2 3/18/19   10:21 AM CST
  • WHEAT (Dec 19) 488'0 -3'0 3/18/19   10:18 AM CST
  • LIVE CATTLE (Apr 19) 128.525 - 0.575 3/18/19   10:21 AM CST
  • LIVE CATTLE (Jun 19) 122.175 0.250 3/18/19   10:21 AM CST
  • LEAN HOGS (Apr 19) 69.625 0.825 3/18/19   10:21 AM CST
  • LEAN HOGS (May 19) 78.200 0.300 3/18/19   10:15 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 374'0 375'4 370'6 371'0 -2'2 373'2 10:21A Chart for @C9K Options for @C9K
Jul 19 383'0 384'4 380'2 380'2 -2'0 382'2 10:21A Chart for @C9N Options for @C9N
Sep 19 389'2 390'2 387'0 387'0 -1'6 388'6 10:21A Chart for @C9U Options for @C9U
Dec 19 396'2 397'4 394'2 394'2 -1'6 396'0 10:21A Chart for @C9Z Options for @C9Z
Mar 20 407'0 408'2 405'4 405'4 -1'4 407'0 10:21A Chart for @C0H Options for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 910'0 911'4 903'4 903'4 -5'6 909'2 10:21A Chart for @S9K Options for @S9K
Jul 19 923'0 925'0 917'0 917'0 -6'0 923'0 10:21A Chart for @S9N Options for @S9N
Aug 19 929'4 930'0 923'2 923'2 -5'4 928'6 10:21A Chart for @S9Q Options for @S9Q
Sep 19 933'4 935'0 927'6 927'6 -5'4 933'2 10:21A Chart for @S9U Options for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 463'2 464'0 456'4 456'6 -5'4 462'2 10:21A Chart for @W9K Options for @W9K
Jul 19 469'4 469'6 463'2 463'4 -4'6 468'2 10:21A Chart for @W9N Options for @W9N
Sep 19 477'4 478'0 472'4 472'4 -4'2 476'6 10:21A Chart for @W9U Options for @W9U
Dec 19 492'0 492'0 487'2 488'0 -3'0 491'0 10:21A Chart for @W9Z Options for @W9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.250 129.700 128.350 128.525 - 0.575 129.100 10:21A Chart for @LE9J Options for @LE9J
Jun 19 121.700 122.275 121.575 122.175 0.250 121.925 10:21A Chart for @LE9M Options for @LE9M
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 69.625 70.225 67.525 69.625 0.825 68.800 10:21A Chart for @HE9J Options for @HE9J
May 19 78.800 79.525 77.350 78.200 0.300 77.900 10:21A Chart for @HE9K Options for @HE9K
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

******************************************************************************
**Dallas City Delivery Schedule**
Dallas City is full of  corn & beans. Please call Colusa at 217-755-4221 for other delivery options or a picked-up bid!

 

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

 

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 36oF Feels Like: 36oF
Humid: 93% Dew Pt: 34oF
Barom: 30.44 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 7:14
As reported at FT MADISON, IA at 10:00 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
@C9K 370'6 -2'4
@S9K 903'0 -6'2
@W9K 456'4 -5'6
@O9K 277'6 0'6
Stocks
MSFT 116.779400 0.869400
WMT 99.249000 0.829000
XOM 80.945000 0.795000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  370'6
Change:  -2'4
Bid:  370'6
Ask:  371'0
Today's High:  375'4
Today's Low:  370'6
Volume:  197,270
Open:  374'0
Settle:  373'2
Prev:  373'2
Contract High: 
Contract Low: 
Updated:  Mar-18-2019
10:23:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CK9

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

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