Notices
Looking for a Great Way to Start a
Marketing Plan for 2019?
We are now offering the Portfolio and Professionally Managed Pricing Tools for crop year 2019. These marketing programs are a great way to start your marketing plan and have a solid track record of being a great sale for 5-10% of your expected production on corn and beans. 

*******************************************
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 November 14, 2018 2:25 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-FH Nov    
  Chart 18-LH Nov    
  Chart 18-Dec    
  Chart 19-Jan    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 18-FH Nov    
  Chart 18-LH Nov    
  Chart 18-Dec    
  Chart 19-Jan    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 18-FH Nov    
  Chart 18-LH Nov    
  Chart 18-Dec    
  Chart 19-Jan    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 SOYBEANS Chart 18-FH Nov    
  Chart 18-LH Nov    
  Chart 18-Dec    
  Chart 19-Jan    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
  Chart 19-Oct    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 19-Oct    
 SOYBEANS Chart 19-Oct    
FERRIS Delivery Basis   Cash    
 CORN Chart 18-FH Nov    
 SOYBEANS Chart 19-Oct    
Price as of 11/14/18 11:59PM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 18) 368'0 1'0 11/14/18   11:35 PM CST
  • CORN (Mar 19) 379'0 1'0 11/14/18   11:39 PM CST
  • CORN (May 19) 386'4 0'6 11/14/18   11:45 PM CST
  • CORN (Jul 19) 393'0 0'6 11/14/18   11:45 PM CST
  • CORN (Sep 19) 394'0 0'2 11/14/18   9:17 PM CST
  • SOYBEANS (Nov 18) 872'0 3'2 11/14/18   12:06 PM CST
  • SOYBEANS (Jan 19) 888'2 4'6 11/14/18   11:47 PM CST
  • SOYBEANS (Mar 19) 901'2 4'4 11/14/18   11:46 PM CST
  • SOYBEANS (May 19) 914'6 4'4 11/14/18   11:39 PM CST
  • WHEAT (Dec 18) 507'0 4'0 11/14/18   11:45 PM CST
  • WHEAT (Mar 19) 515'0 3'0 11/14/18   11:45 PM CST
  • WHEAT (May 19) 523'4 2'4 11/14/18   10:37 PM CST
  • WHEAT (Jul 19) 532'4 2'2 11/14/18   11:36 PM CST
  • LIVE CATTLE (Dec 18) 114.375 - 0.775 11/14/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 118.350 - 0.150 11/14/18   1:04 PM CST
  • LEAN HOGS (Dec 18) 57.000 -0.300 11/14/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 62.525 0.175 11/14/18   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 366'6 368'0 366'4 368'0 1'0 367'0 11:49P Chart for @C8Z Options for @C8Z
Mar 19 377'6 379'0 377'6 379'0 1'0 378'0 11:49P Chart for @C9H Options for @C9H
May 19 385'6 386'4 385'2 386'4 0'6 385'6 11:49P Chart for @C9K Options for @C9K
Jul 19 392'2 393'0 392'2 393'0 0'6 392'2 11:49P Chart for @C9N Options for @C9N
Sep 19 393'6 394'0 393'4 394'0 0'2 393'6 11:49P Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 869'2 875'2 869'2 872'0 3'2 870'4s 01:20P Chart for @S8X Options for @S8X
Jan 19 884'2 889'4 883'6 887'6 4'2 883'4 11:49P Chart for @S9F Options for @S9F
Mar 19 896'6 902'4 896'6 901'0 4'2 896'6 11:49P Chart for @S9H Options for @S9H
May 19 910'0 916'0 910'0 914'4 4'2 910'2 11:49P Chart for @S9K Options for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 503'0 507'4 503'0 506'6 3'6 503'0 11:49P Chart for @W8Z Options for @W8Z
Mar 19 512'0 515'6 512'0 515'0 3'0 512'0 11:49P Chart for @W9H Options for @W9H
May 19 520'6 524'4 520'6 523'4 2'4 521'0 11:49P Chart for @W9K Options for @W9K
Jul 19 530'2 533'4 530'2 532'4 2'2 530'2 11:49P Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 115.325 115.800 114.350 114.375 - 0.775 114.600s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 118.625 119.500 118.325 118.350 - 0.150 118.600s 04:10P Chart for @LE9G Options for @LE9G
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 56.750 58.200 56.750 57.000 -0.300 57.000s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 61.825 62.725 61.650 62.525 0.175 62.350s 04:10P Chart for @HE9G Options for @HE9G
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
We will be closed this weekend 11-10-18 and 11-11-18 and will be back open at 8 am on Monday, November 12th at all locations.  Enjoy the snow!    
Done with Corn or Beans?
Want a check this year or next?
Please let us know so we can get your
paperwork for you.
   
****************************************************


Dallas City Delivery Schedule
Dallas City is now open to corn and beans.
Thank you for your patience as we
worked through the difficulty of high
water levels in harvest. 
We appreciate you working with us! 

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

 

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 25oF Feels Like: 25oF
Humid: 80% Dew Pt: 19oF
Barom: 30.33 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 4:47
As reported at FT MADISON, IA at 11:00 PM
View complete Local Weather

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

My Market Watch
Click Here to Customize
Commodities
@C8Z 368'0 1'0
@S8X 872'0 3'2
@W8Z 507'0 4'0
@O8Z 289'6 1'2
Stocks
MSFT 104.970000 - 1.510000
WMT 101.530000 - 1.410000
XOM 77.390000 -0.610000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  368'0
Change:  1'0
Bid:  367'6
Ask:  368'0
Today's High:  368'0
Today's Low:  366'4
Volume:  121,770
Open:  366'6
Settle:  367'0
Prev:  367'0
Contract High: 
Contract Low: 
Updated:  Nov-14-2018
11:35:00PM
Delay Time:  10 Minutes


Intraday Commodities
@CZ8

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

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