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 Tuesday May 21, 2019 3:18 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
FERRIS Delivery Basis   Cash    
 CORN Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
 SOYBEANS Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Aug    
  Chart 19-Oct    
  Chart 19-Nov    
  Chart 19-Dec    
  Chart 20-Open Nav    
Price as of 05/22/19 01:49AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Jul 19) 393'6 -0'4 5/22/19   1:37 AM CST
  • CORN (Sep 19) 402'4 -0'2 5/22/19   1:37 AM CST
  • CORN (Dec 19) 411'0 0'4 5/22/19   1:36 AM CST
  • CORN (Mar 20) 420'6 0'6 5/22/19   1:35 AM CST
  • CORN (May 20) 424'2 0'4 5/22/19   1:36 AM CST
  • SOYBEANS (Jul 19) 825'0 3'0 5/22/19   1:37 AM CST
  • SOYBEANS (Aug 19) 831'6 3'0 5/22/19   1:37 AM CST
  • SOYBEANS (Sep 19) 838'4 3'0 5/22/19   1:37 AM CST
  • SOYBEANS (Nov 19) 851'4 3'0 5/22/19   1:37 AM CST
  • WHEAT (Jul 19) 479'6 1'0 5/22/19   1:37 AM CST
  • WHEAT (Sep 19) 486'2 0'2 5/22/19   1:35 AM CST
  • WHEAT (Dec 19) 498'4 0'2 5/22/19   1:37 AM CST
  • WHEAT (Mar 20) 510'0 0'2 5/21/19   11:35 PM CST
  • LIVE CATTLE (Jun 19) 110.725 - 0.500 5/21/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.025 - 0.250 5/21/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 90.000 -1.650 5/21/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 91.100 -1.625 5/21/19   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 393'2 396'2 393'0 393'6 -0'4 394'2 01:37A Chart for @C9N Options for @C9N
Sep 19 402'0 404'6 401'4 402'4 -0'2 402'6 01:37A Chart for @C9U Options for @C9U
Dec 19 409'4 412'4 409'2 411'0 0'4 410'4 01:37A Chart for @C9Z Options for @C9Z
Mar 20 419'0 422'2 419'0 420'6 0'6 420'0 01:37A Chart for @C0H Options for @C0H
May 20 423'0 425'4 422'6 424'2 0'4 423'6 01:37A Chart for @C0K Options for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 819'4 830'4 819'0 825'0 3'0 822'0 01:37A Chart for @S9N Options for @S9N
Aug 19 826'2 836'6 825'6 831'6 3'0 828'6 01:37A Chart for @S9Q Options for @S9Q
Sep 19 833'0 843'2 833'0 838'4 3'0 835'4 01:37A Chart for @S9U Options for @S9U
Nov 19 845'4 856'4 845'4 851'4 3'0 848'4 01:37A Chart for @S9X Options for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 475'6 481'0 475'2 479'6 1'0 478'6 01:37A Chart for @W9N Options for @W9N
Sep 19 482'4 488'0 482'4 486'2 0'2 486'0 01:37A Chart for @W9U Options for @W9U
Dec 19 495'2 500'2 495'2 498'4 0'2 498'2 01:37A Chart for @W9Z Options for @W9Z
Mar 20 507'2 511'4 506'6 510'0 0'2 509'6 01:37A Chart for @W0H Options for @W0H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 111.850 111.875 110.400 110.725 - 0.500 110.850s 05/21 Chart for @LE9M Options for @LE9M
Aug 19 108.875 109.325 107.725 108.025 - 0.250 108.275s 05/21 Chart for @LE9Q Options for @LE9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 91.550 91.675 89.925 90.000 -1.650 90.100s 05/21 Chart for @HE9M Options for @HE9M
Jul 19 92.750 93.375 91.025 91.100 -1.625 91.375s 05/21 Chart for @HE9N Options for @HE9N
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

*****************************************************************************
RIVER UPDATE
**Dallas City/Nauvoo Delivery Schedule**

Due to the river continuing to be above major flood stage, we are unable to take any more grain at Dallas and we are close to being full at Nauvoo.  --Please call before you haul to Nauvoo, even if you have contracts for River Open/April.--We are sorry for the inconvenience as we share in your frustration during this time of high water. Please call Colusa if you need to discuss alternatives.  Thank you for your patience and understanding.   
 
***********************************************************************************



We will be closed Monday, May 27th
to celebrate Memorial Day.
 
***************************************************

      

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 29.69 Wind Dir: SE
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:42 Sunset: 8:21
As reported at FT MADISON, IA at 1:00 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
@C9N 393'6 -0'4
@S9N 825'0 3'0
@W9N 479'6 1'0
@O9N 311'2 2'6
Stocks
MSFT 126.900000 0.680000
WMT 101.120000 - 0.400000
XOM 76.250000 0.350000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  393'6
Change:  -0'4
Bid:  393'4
Ask:  393'6
Today's High:  396'2
Today's Low:  393'0
Volume:  451,260
Open:  393'2
Settle:  394'2
Prev:  394'2
Contract High: 
Contract Low: 
Updated:  May-22-2019
1:37:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CN9

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

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