April 18th, 2018

The DEF Pump will be located on the North side of pumps 5 & 6 with dual nozzles.

 

       
 
 


Local Cash Bids
Great Bend Coop Delivery Basis   Cash    
 Wheat Chart Cash Wheat    
  Chart New Crop Wheat 2018    
 Milo Chart Cash Milo    
  Chart New Crop Milo 2018    
 Corn Chart Cash Corn    
  Chart New Crop Corn 2018    
 Soybean Chart Cash Soybeans    
  Chart New Crop Beans 2018    
Price as of 04/25/18 05:39AM CDT.
Click to view more Cash Bids

Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 493'0 498'4 493'0 494'6 2'2 492'4 05:26A Chart for @KW8K Options for @KW8K
Jul 18 512'6 518'0 511'6 515'4 3'4 512'0 05:26A Chart for @KW8N Options for @KW8N
Sep 18 531'2 535'2 530'0 532'6 3'2 529'4 05:26A Chart for @KW8U Options for @KW8U
Dec 18 555'0 559'4 554'2 557'2 3'0 554'2 05:26A Chart for @KW8Z Options for @KW8Z
Mar 19 571'2 576'0 570'6 573'4 2'6 570'6 05:27A Chart for @KW9H Options for @KW9H
May 19 569'6 579'0 564'4 579'0 7'6 578'4s 05:22A Chart for @KW9K Options for @KW9K
Jul 19 570'4 575'0 566'2 575'0 7'6 580'4s 05:27A Chart for @KW9N Options for @KW9N
Sep 19 582'0 582'0 581'6 581'6 8'0 588'2s 05:18A Chart for @KW9U Options for @KW9U
Dec 19 591'6 597'0 591'6 597'0 7'6 603'4s 05:17A Chart for @KW9Z Options for @KW9Z
Mar 20 625'0 7'6 609'0s 05:17A Chart for @KW0H Options for @KW0H
May 20 609'0 7'6 609'0s 04/24 Chart for @KW0K Options for @KW0K
Jul 20 625'0 7'6 602'2s 05:17A Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'0 383'0 380'4 383'0 1'6 381'2 05:27A Chart for @C8K Options for @C8K
Jul 18 390'0 392'0 389'4 391'6 1'6 390'0 05:27A Chart for @C8N Options for @C8N
Sep 18 397'0 399'2 396'6 399'2 2'0 397'2 05:27A Chart for @C8U Options for @C8U
Dec 18 406'2 408'2 406'0 408'2 1'6 406'4 05:26A Chart for @C8Z Options for @C8Z
Mar 19 414'0 416'0 414'0 416'0 1'6 414'2 05:27A Chart for @C9H Options for @C9H
May 19 418'6 420'4 418'4 420'4 2'0 418'4 05:26A Chart for @C9K Options for @C9K
Jul 19 422'0 424'2 422'0 424'2 2'0 422'2 05:26A Chart for @C9N Options for @C9N
Sep 19 409'4 409'4 409'4 409'4 0'6 408'6 05:23A Chart for @C9U Options for @C9U
Dec 19 412'2 412'2 412'0 412'0 0'2 411'6 05:23A Chart for @C9Z Options for @C9Z
Mar 20 417'4 418'0 417'4 418'0 1'6 419'6s 05:20A Chart for @C0H Options for @C0H
May 20 422'4 422'4 422'4 422'4 1'6 424'0s 04:20A Chart for @C0K Options for @C0K
Jul 20 427'0 1'6 428'4s 04:26A Chart for @C0N Options for @C0N
Sep 20 418'0 1'6 421'2s 04/24 Chart for @C0U Options for @C0U
Dec 20 415'0 0'4 417'2s 05:23A Chart for @C0Z Options for @C0Z
Jul 21 425'4 0'4 425'4s 04:33A Chart for @C1N Options for @C1N
Dec 21 421'0 421'0 421'0 421'0 -0'2 421'0s 04:33A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1022'2 1028'2 1020'4 1027'4 5'2 1022'2 05:26A Chart for @S8K Options for @S8K
Jul 18 1033'4 1040'0 1032'0 1039'4 5'4 1034'0 05:27A Chart for @S8N Options for @S8N
Aug 18 1036'0 1042'0 1034'4 1041'6 5'6 1036'0 05:27A Chart for @S8Q Options for @S8Q
Sep 18 1033'0 1038'2 1030'2 1037'6 6'0 1031'6 05:27A Chart for @S8U Options for @S8U
Nov 18 1029'0 1035'0 1027'2 1034'6 6'0 1028'6 05:26A Chart for @S8X Options for @S8X
Jan 19 1031'4 1039'6 1031'4 1039'0 5'2 1033'6 05:27A Chart for @S9F Options for @S9F
Mar 19 1020'4 1027'6 1020'4 1027'6 5'2 1022'4 05:27A Chart for @S9H Options for @S9H
May 19 1021'0 1025'0 1019'0 1025'0 4'6 1020'2 05:27A Chart for @S9K Options for @S9K
Jul 19 1025'2 1028'6 1022'6 1028'6 4'0 1024'6 05:27A Chart for @S9N Options for @S9N
Aug 19 1019'0 1019'0 1017'2 1017'2 -3'0 1020'2 05:27A Chart for @S9Q Options for @S9Q
Sep 19 1022'4 -5'4 1003'2s 05:27A Chart for @S9U Options for @S9U
Nov 19 993'2 996'0 991'0 995'2 2'4 992'6 05:27A Chart for @S9X Options for @S9X
Jan 20 998'0 -4'0 995'2s 05:27A Chart for @S0F Options for @S0F
Mar 20 1010'0 -3'6 990'0s 05:27A Chart for @S0H Options for @S0H
May 20 990'2 -3'6 990'2s 04:09A Chart for @S0K Options for @S0K
Jul 20 995'0 -5'0 996'0s 05:27A Chart for @S0N Options for @S0N
Aug 20 988'4 -5'0 988'4s 05:24A Chart for @S0Q Options for @S0Q
Sep 20 984'6 -5'0 984'6s 04/24 Chart for @S0U Options for @S0U
Nov 20 982'0 -2'0 978'0s 04:09A Chart for @S0X Options for @S0X
Jul 21 981'0 -2'0 980'6s 04/24 Chart for @S1N Options for @S1N
Nov 21 975'0 -2'0 980'6s 04/24 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3722 3755 3717 3755 34 3721 05:27A Chart for @SM8K Options for @SM8K
Jul 18 3763 3796 3757 3794 31 3763 05:27A Chart for @SM8N Options for @SM8N
Aug 18 3777 3799 3764 3797 29 3768 05:27A Chart for @SM8Q Options for @SM8Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.500 122.200 121.000 121.000 - 0.625 121.100s 04/24 Chart for @LE8J Options for @LE8J
Jun 18 105.500 106.675 104.775 104.850 0.175 105.050s 04/24 Chart for @LE8M Options for @LE8M
Aug 18 105.425 106.500 104.650 104.675 - 0.150 104.925s 04/24 Chart for @LE8Q Options for @LE8Q
Oct 18 109.400 110.050 108.425 108.425 - 0.450 108.650s 04/24 Chart for @LE8V Options for @LE8V
Dec 18 113.625 114.375 112.925 112.925 - 0.350 113.225s 04/24 Chart for @LE8Z Options for @LE8Z
Feb 19 115.150 115.950 114.800 114.975 - 0.175 114.975s 04/24 Chart for @LE9G Options for @LE9G
Apr 19 116.225 116.625 115.425 115.425 - 0.325 115.700s 04/24 Chart for @LE9J Options for @LE9J
Jun 19 109.800 110.100 108.925 108.925 - 0.800 108.950s 04/24 Chart for @LE9M Options for @LE9M
Aug 19 108.850 108.850 108.000 108.025 - 0.600 108.000s 04/24 Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 139.100 139.825 139.000 139.100 0.075 139.100s 04/24 Chart for @GF8J Options for @GF8J
May 18 140.700 142.100 139.900 139.925 - 0.450 140.150s 04/24 Chart for @GF8K Options for @GF8K
Aug 18 147.200 148.625 146.250 146.275 - 0.650 146.475s 04/24 Chart for @GF8Q Options for @GF8Q
Sep 18 147.400 149.000 146.975 147.125 - 0.525 147.150s 04/24 Chart for @GF8U Options for @GF8U
Oct 18 147.700 149.175 147.200 147.400 - 0.400 147.650s 04/24 Chart for @GF8V Options for @GF8V
Nov 18 147.350 148.600 146.950 147.350 - 0.375 147.275s 04/24 Chart for @GF8X Options for @GF8X
Jan 19 143.925 144.650 142.975 143.525 - 0.400 143.225s 04/24 Chart for @GF9F Options for @GF9F
Mar 19 142.000 142.000 142.000 142.000 0.650 141.400s 04/24 Chart for @GF9H Options for @GF9H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 67.700 68.200 66.825 67.575 -0.550 67.450s 04/24 Chart for @HE8K Options for @HE8K
Jun 18 76.250 76.425 74.750 74.925 -1.550 74.825s 04/24 Chart for @HE8M Options for @HE8M
Jul 18 78.875 79.000 77.700 78.175 -0.900 78.000s 04/24 Chart for @HE8N Options for @HE8N
Aug 18 78.700 78.750 77.750 78.425 -0.575 78.175s 04/24 Chart for @HE8Q Options for @HE8Q
Oct 18 66.725 66.775 66.025 66.425 -0.675 66.150s 04/24 Chart for @HE8V Options for @HE8V
Dec 18 61.425 61.425 60.750 61.025 -0.525 60.925s 04/24 Chart for @HE8Z Options for @HE8Z
Feb 19 65.050 65.150 64.725 64.975 -0.600 64.900s 04/24 Chart for @HE9G Options for @HE9G
Apr 19 68.625 68.700 68.300 68.400 -0.525 68.400s 04/24 Chart for @HE9J Options for @HE9J
May 19 74.000 -0.500 73.500s 04/24 Chart for @HE9K Options for @HE9K
Jun 19 78.200 -0.475 77.250s 04/24 Chart for @HE9M Options for @HE9M
Jul 19 76.000 -0.475 76.700s 04/24 Chart for @HE9N Options for @HE9N
Aug 19 76.300 -0.475 76.300s 04/24 Chart for @HE9Q Options for @HE9Q
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 67.750 68.000 67.475 67.825 0.125 67.700 05:27A Chart for @QM8M Options for @QM8M
Jul 18 67.700 67.800 67.375 67.675 0.100 67.575 05:27A Chart for @QM8N Options for @QM8N
Aug 18 67.175 67.375 67.100 67.375 0.200 67.175 05:27A Chart for @QM8Q Options for @QM8Q
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 67.75 67.99 67.48 67.82 0.12 67.70 05:27A Chart for QCL8M Options for QCL8M
Jul 18 67.64 67.84 67.35 67.67 0.10 67.57 05:27A Chart for QCL8N Options for QCL8N
Aug 18 67.21 67.43 66.96 67.28 0.11 67.17 05:27A Chart for QCL8Q Options for QCL8Q
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Jul 18 0.8151 Chart for QTT8N Options for QTT8N
Oct 18 0.7914 -0.0202 0.7914s 04/24 Chart for QTT8V Options for QTT8V
Dec 18 0.7759 -0.0176 0.7759s 04/24 Chart for QTT8Z Options for QTT8Z
Mar 19 0.7771 -0.0150 0.7771s 04/24 Chart for QTT9H Options for QTT9H
May 19 0.7788 -0.0126 0.7788s 04/24 Chart for QTT9K Options for QTT9K
Jul 19 0.7781 -0.0107 0.7781s 04/24 Chart for QTT9N Options for QTT9N
Oct 19 0.7529 -0.0083 0.7529s 04/24 Chart for QTT9V Options for QTT9V
Dec 19 0.7355 -0.0027 0.7355s 04/24 Chart for QTT9Z Options for QTT9Z
Mar 20 0.7360 -0.0027 0.7360s 04/24 Chart for QTT0H Options for QTT0H
My Custom Markets
Symbol Open High Low Last Change Close Time More


 

Great Bend Coop News:

April 2018 Calendar of Events CLICK HERE

Fertilizer Tanks For Farm Loading
CLICK HERE For Pictures.
Liquid Fertilizer Tanks
2 Million Gallon 32% Tank
250,000 Gallon 10-34-0 Tank
175,000 Gallon Thiosul Tank
Also Able To Mix 0-0-14 & Zinc
      

 

 

Local Conditions
Great Bend, KS
Chg Zip Code: 
Temp: 41oF Feels Like: 32oF
Humid: 89% Dew Pt: 38oF
Barom: 30.3 Wind Dir: NNW
Cond: N/A Wind Spd: 18 mph
Sunrise: 6:45 Sunset: 8:21
As reported at GREAT BEND, KS at 5:00 AM
View complete Local Weather

Local Radar
Great Bend, KS
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Great Bend, KS
Chg Zip:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 58°F
Low: 40°F
Precip: 71%
High: 64°F
Low: 35°F
Precip: 0%
High: 70°F
Low: 34°F
Precip: 0%
High: 73°F
Low: 39°F
Precip: 0%
High: 76°F
Low: 47°F
Precip: 0%
View complete Local Weather

 
GRAIN BIDS ARE SUBJECT TO VERIFICATION WITH THE GRAIN DEPARTMENT.
Cash bids are 10 minutes delayed.


Making the charts on the cash bids continuous is unavailable at this time.
A request has been put in with DTN to make that option available.

 
 

 


The Coop website is mobile.
Click Here for step by step instructions.

To access on your smartphone or tablet.
 

 

 

 


Click icon to visit Great Bend Coop Facebook Page.
While your there don't forget to like the page.

 

 

Quote of the Day


"You can put wings on a pig, but you don't make it an eagle."

~ Bill Clinton,  US President, 1993 - 2001


Did You Know?

In 1890 the Meat Inspection Act authorized inspection of salted pork, bacon, and live animals intended for export, and the quarantine of imported animals


Fact courtesy of the USDA


This Day In History
April 25, 1986
ETA bomb attacks Madrid killing 5

more info



 

                              Patronage Over The Last 5 Years

 

 

ACH grain payments are available.
Download the form below, fill it out, & send it to us.
Contact our business office at (620) 793-3531 with questions.

 

 
Pay Your Great Bend Coop Bill Online

1. Register your account online using the Customer Login (click here). 
2. Download the Debit Authorization form below, print it, fill it out, and return it to us.

 
 

DTN Grain News
DTN Early Word Grains 04/24 05:55
DTN Midday Grain Comments 04/24 11:50
DTN Closing Grain Comments 04/24 14:01
DTN National HRS Index 04/24
Portland Grain Review 04/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, April 23
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, April 23
USDA Daily Market Rates 04/24 06:48

DTN Market News
Canadian Pacific Weekend Strike Postponed; U.S. Rivers Still Rising
DTN Early Word Grains 04/24 05:55
DTN Midday Grain Comments 04/24 11:50
DTN Closing Grain Comments 04/24 14:01
DTN Cattle Close/Trends 04/24 15:35
DTN Early Word Opening Livestock 04/24 05:57
DTN Midday Livestock Comments 04/24 12:22
DTN Closing Livestock Comment 04/24 15:59
DTN Chart Technical Points 04/24 16:30
DTN Feeder Pig Index

 


Please contact Sloan Folk
Ampride location 620-792-5037
Email sfolk@gbcoop.com
Thank You!

 

 

A touch-enabled device appears to be in use. Switch to our touch-optimized website?

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