Notices

 
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 Thursday January 23, 2020 3:07 p.m.

 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
COLUSA Delivery Basis   Cash    
 CORN Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
FERRIS Delivery Basis   Cash    
 CORN Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Dec 1-6    
 SOYBEANS Chart 20-Jan    
  Chart 20-Feb    
  Chart 20-Mar    
  Chart 20-Open Nav    
  Chart 20-May    
  Chart 20-June    
  Chart 20-July    
  Chart 20-Oct    
  Chart 20-Nov    
Price as of 01/27/20 06:03AM CST.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Mar 20) 380'6 -6'4 1/27/20   5:51 AM CST
  • CORN (May 20) 386'6 -6'0 1/27/20   5:49 AM CST
  • CORN (Jul 20) 392'0 -5'6 1/27/20   5:50 AM CST
  • CORN (Sep 20) 391'0 -4'6 1/27/20   5:45 AM CST
  • CORN (Dec 20) 394'4 -3'6 1/27/20   5:47 AM CST
  • SOYBEANS (Mar 20) 890'4 -11'4 1/27/20   5:51 AM CST
  • SOYBEANS (May 20) 904'4 -11'2 1/27/20   5:50 AM CST
  • SOYBEANS (Jul 20) 918'2 -11'2 1/27/20   5:50 AM CST
  • SOYBEANS (Aug 20) 923'4 -10'6 1/27/20   5:48 AM CST
  • WHEAT (Mar 20) 561'2 -12'2 1/27/20   5:52 AM CST
  • WHEAT (May 20) 561'6 -10'6 1/27/20   5:42 AM CST
  • WHEAT (Jul 20) 562'6 -10'2 1/27/20   5:47 AM CST
  • WHEAT (Sep 20) 568'2 -10'0 1/27/20   5:52 AM CST
  • LIVE CATTLE (Feb 20) 124.950 0.175 1/24/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 124.300 0.125 1/24/20   1:04 PM CST
  • LEAN HOGS (Feb 20) 66.875 -1.275 1/24/20   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.075 -1.900 1/24/20   1:04 PM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 384'2 384'6 379'6 380'6 -6'4 387'2 05:52A Chart for @C0H Options for @C0H
May 20 389'6 390'2 385'2 386'6 -6'0 392'6 05:52A Chart for @C0K Options for @C0K
Jul 20 395'0 395'2 390'6 392'0 -5'6 397'6 05:52A Chart for @C0N Options for @C0N
Sep 20 393'0 394'0 390'0 391'0 -4'6 395'6 05:52A Chart for @C0U Options for @C0U
Dec 20 396'0 397'0 393'4 394'4 -3'6 398'2 05:52A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 899'2 900'0 888'4 890'4 -11'4 902'0 05:52A Chart for @S0H Options for @S0H
May 20 913'2 914'0 902'2 904'4 -11'2 915'6 05:52A Chart for @S0K Options for @S0K
Jul 20 927'4 927'4 916'4 918'2 -11'2 929'4 05:52A Chart for @S0N Options for @S0N
Aug 20 930'0 930'0 922'6 923'4 -10'6 934'2 05:52A Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 567'6 568'6 561'0 561'2 -12'2 573'4 05:52A Chart for @W0H Options for @W0H
May 20 567'2 567'6 561'2 561'6 -10'6 572'4 05:52A Chart for @W0K Options for @W0K
Jul 20 567'2 568'4 562'2 562'6 -10'2 573'0 05:52A Chart for @W0N Options for @W0N
Sep 20 572'4 573'4 568'0 568'2 -10'0 578'2 05:52A Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 124.825 125.225 124.100 124.950 0.175 124.850s 01/24 Chart for @LE0G Options for @LE0G
Apr 20 124.200 124.475 123.350 124.300 0.125 124.300s 01/24 Chart for @LE0J Options for @LE0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 68.400 68.400 66.750 66.875 -1.275 67.225s 01/24 Chart for @HE0G Options for @HE0G
Apr 20 75.350 75.350 72.825 73.075 -1.900 73.450s 01/24 Chart for @HE0J Options for @HE0J
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

 Taking Soybeans until full.
Dallas City can no longer take wet Corn above 17% moisture.
Both Nauvoo and Colusa can take wet corn.



If you have any questions please Call Colusa.
217-755-4221
 

 

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 28oF Feels Like: 28oF
Humid: 100% Dew Pt: 28oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:19 Sunset: 5:16
As reported at FT MADISON, IA at 5:00 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
@C0H 380'6 -6'4
@S0H 890'4 -11'4
@W0H 561'4 -12'0
@O0H 299'4 -3'6
Stocks
MSFT 165.040000 - 1.680000
WMT 114.370000
XOM 66.320000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  380'6
Change:  -6'4
Bid:  380'6
Ask:  381'0
Today's High:  384'6
Today's Low:  379'6
Volume:  196,121
Open:  384'2
Settle:  387'2
Prev:  387'2
Contract High: 
Contract Low: 
Updated:  Jan-27-2020
5:51:00AM
Delay Time:  10 Minutes


Intraday Commodities
@CH0

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

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