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 Friday September 21, 2018 2:50 p.m.



 

Local Cash Bids
DALLAS CITY/NAUVOO Delivery Basis   Cash    
 CORN Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
 SOYBEANS Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
BURNSIDE Delivery Basis   Cash    
 CORN Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
 SOYBEANS Chart 18-Sept    
  Chart 18-Oct    
  Chart 18-Nov    
  Chart 18-Dec    
  Chart 19-River Open    
  Chart 19-Apr    
  Chart 19-May    
  Chart 19-June    
  Chart 19-July    
 WHEAT Chart JULY-19    
COLUSA Delivery Basis   Cash    
 CORN Chart 18-Sept    
 SOYBEANS Chart 18-Sept    
FERRIS Delivery Basis   Cash    
 CORN Chart 18-Sept    
 SOYBEANS Chart 18-Sept    
Price as of 09/24/18 10:09AM CDT.
Click to view more CASH BIDS

Quote Ticker
  • CORN (Dec 18) 358'2 1'0 9/24/18   9:58 AM CST
  • CORN (Mar 19) 370'2 1'0 9/24/18   9:58 AM CST
  • CORN (May 19) 378'2 1'0 9/24/18   9:58 AM CST
  • CORN (Jul 19) 384'0 0'6 9/24/18   9:58 AM CST
  • CORN (Sep 19) 388'0 0'4 9/24/18   9:54 AM CST
  • SOYBEANS (Nov 18) 840'6 -6'4 9/24/18   9:58 AM CST
  • SOYBEANS (Jan 19) 854'6 -6'4 9/24/18   9:58 AM CST
  • SOYBEANS (Mar 19) 867'6 -6'4 9/24/18   9:56 AM CST
  • SOYBEANS (May 19) 881'0 -6'4 9/24/18   9:57 AM CST
  • WHEAT (Dec 18) 525'6 4'0 9/24/18   9:58 AM CST
  • WHEAT (Mar 19) 544'2 3'4 9/24/18   9:58 AM CST
  • WHEAT (May 19) 556'0 3'0 9/24/18   9:58 AM CST
  • WHEAT (Jul 19) 558'4 2'6 9/24/18   9:58 AM CST
  • LIVE CATTLE (Oct 18) 112.125 - 0.950 9/24/18   9:58 AM CST
  • LIVE CATTLE (Dec 18) 116.800 - 1.650 9/24/18   9:58 AM CST
  • LEAN HOGS (Oct 18) 60.200 -0.100 9/24/18   9:58 AM CST
  • LEAN HOGS (Dec 18) 56.750 -0.650 9/24/18   9:58 AM CST

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 357'2 361'0 355'6 358'2 1'0 357'2 09:58A Chart for @C8Z Options for @C8Z
Mar 19 369'2 372'6 368'0 370'2 1'0 369'2 09:58A Chart for @C9H Options for @C9H
May 19 377'2 380'4 376'0 378'2 1'0 377'2 09:58A Chart for @C9K Options for @C9K
Jul 19 383'2 386'2 382'0 384'0 0'6 383'2 09:58A Chart for @C9N Options for @C9N
Sep 19 387'4 390'4 386'4 388'0 0'4 387'4 09:58A Chart for @C9U Options for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 844'0 845'2 838'2 840'6 -6'4 847'2 09:58A Chart for @S8X Options for @S8X
Jan 19 858'6 859'0 852'2 854'6 -6'4 861'2 09:58A Chart for @S9F Options for @S9F
Mar 19 871'0 872'0 865'2 867'6 -6'4 874'2 09:58A Chart for @S9H Options for @S9H
May 19 884'4 885'4 878'4 881'0 -6'4 887'4 09:58A Chart for @S9K Options for @S9K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 522'0 531'2 520'0 525'4 3'6 521'6 09:58A Chart for @W8Z Options for @W8Z
Mar 19 540'4 549'4 539'0 544'0 3'2 540'6 09:58A Chart for @W9H Options for @W9H
May 19 553'6 560'6 552'0 556'0 3'0 553'0 09:58A Chart for @W9K Options for @W9K
Jul 19 555'2 563'4 555'0 559'4 3'6 555'6 09:58A Chart for @W9N Options for @W9N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.650 113.200 112.100 112.150 - 0.925 113.075 09:58A Chart for @LE8V Options for @LE8V
Dec 18 117.850 118.225 116.800 116.850 - 1.600 118.450 09:58A Chart for @LE8Z Options for @LE8Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 60.775 61.225 60.000 60.200 -0.100 60.300 09:58A Chart for @HE8V Options for @HE8V
Dec 18 57.400 58.350 56.550 56.750 -0.650 57.400 09:58A Chart for @HE8Z Options for @HE8Z
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.



Plant Hours & Closings
 
************************************************************************************************                               
                                
Delivery Schedule
 
Dallas City is now OPEN
They are taking regular Corn and Soybeans

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

Local Conditions
Colusa, IL
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 88% Dew Pt: 57oF
Barom: 30.02 Wind Dir: ESE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:55 Sunset: 6:59
As reported at FT MADISON, IA at 9:00 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
@C8Z 358'2 1'0
@S8X 840'6 -6'4
@W8Z 525'6 4'0
@O8Z 258'0 5'0
Stocks
MSFT 113.715000 - 0.545000
WMT 95.205000 -0.695000
XOM 86.620000 1.450000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  358'6
Change:  1'4
Bid:  358'4
Ask:  358'6
Today's High:  361'0
Today's Low:  355'6
Volume:  156,113
Open:  357'2
Settle:  357'2
Prev:  357'2
Contract High: 
Contract Low: 
Updated:  Sep-24-2018
9:57:00AM
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