Wanted to announce that in the next few weeks
you will start to see a lot of changes with the current website
as we change over to our new website.
If you have any questions or concerns please contact us.
Thank you for your patience during this process.

 


Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 526'2 529'6 519'0 524'6 -1'4 526'2 12:05P Chart for @KW8Z Options for @KW8Z
Mar 19 548'6 553'6 542'6 548'6 -1'0 549'6 12:05P Chart for @KW9H Options for @KW9H
May 19 562'4 566'6 556'0 561'0 -2'0 563'0 12:05P Chart for @KW9K Options for @KW9K
Jul 19 562'0 565'6 556'2 560'6 -1'6 562'4 12:05P Chart for @KW9N Options for @KW9N
Sep 19 571'6 575'2 566'6 572'0 -0'4 572'4 12:05P Chart for @KW9U Options for @KW9U
Dec 19 585'6 593'2 585'6 589'6 -0'2 590'0 12:05P Chart for @KW9Z Options for @KW9Z
Mar 20 600'2 600'2 600'2 600'2 -2'4 602'6 12:05P Chart for @KW0H Options for @KW0H
May 20 617'2 13'6 608'0s 12:04P Chart for @KW0K Options for @KW0K
Jul 20 589'4 590'4 589'4 590'4 11'4 594'4s 12:05P Chart for @KW0N Options for @KW0N
Sep 20 610'0 11'4 599'4s 11:53A Chart for @KW0U Options for @KW0U
Dec 20 604'0 11'4 613'6s 11:54A Chart for @KW0Z Options for @KW0Z
Mar 21 617'6 11'4 617'6s 09/19 Chart for @KW1H Options for @KW1H
May 21 617'6 11'4 617'6s 09/19 Chart for @KW1K Options for @KW1K
Jul 21 621'0 11'4 608'0s 09/19 Chart for @KW1N Options for @KW1N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 345'2 356'2 344'6 354'2 8'4 345'6 12:05P Chart for @C8Z Options for @C8Z
Mar 19 357'4 368'4 357'2 366'6 8'6 358'0 12:05P Chart for @C9H Options for @C9H
May 19 366'0 376'4 365'6 374'6 8'2 366'4 12:05P Chart for @C9K Options for @C9K
Jul 19 372'6 382'2 372'2 380'4 7'4 373'0 12:05P Chart for @C9N Options for @C9N
Sep 19 378'0 386'4 378'0 385'0 6'4 378'4 12:05P Chart for @C9U Options for @C9U
Dec 19 385'6 392'6 384'6 391'2 5'4 385'6 12:05P Chart for @C9Z Options for @C9Z
Mar 20 396'4 403'0 396'0 401'2 4'4 396'6 12:05P Chart for @C0H Options for @C0H
May 20 404'0 408'6 403'6 408'6 5'0 403'6 12:05P Chart for @C0K Options for @C0K
Jul 20 407'6 414'0 407'6 414'0 6'0 408'0 12:04P Chart for @C0N Options for @C0N
Sep 20 406'2 406'2 406'2 406'2 3'2 403'0 12:05P Chart for @C0U Options for @C0U
Dec 20 404'0 408'0 404'0 408'0 3'2 404'6 12:05P Chart for @C0Z Options for @C0Z
Jul 21 423'0 1'0 421'6s 12:05P Chart for @C1N Options for @C1N
Dec 21 419'0 419'0 419'0 419'0 0'4 418'4 11:49A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 830'0 850'4 825'2 848'2 18'2 830'0 12:05P Chart for @S8X Options for @S8X
Jan 19 843'4 864'0 839'2 861'6 18'0 843'6 12:05P Chart for @S9F Options for @S9F
Mar 19 857'0 877'2 852'6 875'0 17'6 857'2 12:05P Chart for @S9H Options for @S9H
May 19 870'0 890'0 866'0 887'6 17'4 870'2 12:05P Chart for @S9K Options for @S9K
Jul 19 880'2 899'6 876'0 897'0 16'6 880'2 12:05P Chart for @S9N Options for @S9N
Aug 19 884'4 901'4 882'2 901'2 16'6 884'4 12:05P Chart for @S9Q Options for @S9Q
Sep 19 902'2 905'2 902'2 904'0 17'2 886'6 12:05P Chart for @S9U Options for @S9U
Nov 19 892'2 912'0 889'6 910'4 18'2 892'2 12:05P Chart for @S9X Options for @S9X
Jan 20 904'0 922'0 904'0 922'0 19'2 902'6 12:05P Chart for @S0F Options for @S0F
Mar 20 913'0 927'6 912'0 926'2 17'0 909'2 12:04P Chart for @S0H Options for @S0H
May 20 920'2 921'4 920'2 921'4 5'4 916'0 12:04P Chart for @S0K Options for @S0K
Jul 20 927'4 929'4 927'4 929'4 6'0 923'4 12:04P Chart for @S0N Options for @S0N
Aug 20 930'0 10'2 924'2s 12:04P Chart for @S0Q Options for @S0Q
Sep 20 907'0 16'4 918'2s 12:01P Chart for @S0U Options for @S0U
Nov 20 920'0 932'0 920'0 931'0 13'6 917'2 12:05P Chart for @S0X Options for @S0X
Jul 21 952'0 14'6 944'4s 11:55A Chart for @S1N Options for @S1N
Nov 21 970'0 14'6 923'4s 11:55A Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3074 3115 3038 3112 48 3064 12:05P Chart for @SM8V Options for @SM8V
Dec 18 3098 3146 3067 3142 50 3092 12:05P Chart for @SM8Z Options for @SM8Z
Jan 19 3102 3150 3074 3147 47 3100 12:05P Chart for @SM9F Options for @SM9F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 113.500 113.575 112.575 112.975 - 0.125 113.100 12:05P Chart for @LE8V Options for @LE8V
Dec 18 118.250 118.700 117.250 118.225 0.250 117.975 12:05P Chart for @LE8Z Options for @LE8Z
Feb 19 122.100 122.350 121.175 121.975 0.125 121.850 12:05P Chart for @LE9G Options for @LE9G
Apr 19 122.975 123.375 122.450 123.125 0.150 122.975 12:05P Chart for @LE9J Options for @LE9J
Jun 19 115.625 115.950 115.025 115.700 0.125 115.575 12:05P Chart for @LE9M Options for @LE9M
Aug 19 113.650 114.000 113.175 113.725 0.225 113.500 12:05P Chart for @LE9Q Options for @LE9Q
Oct 19 114.750 115.300 114.575 114.975 0.150 114.825 12:05P Chart for @LE9V Options for @LE9V
Dec 19 116.400 116.400 116.300 116.300 0.050 116.250 12:05P Chart for @LE9Z Options for @LE9Z
Feb 20 117.250 117.300 117.250 117.300 0.125 117.175 12:05P Chart for @LE0G Options for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 155.825 156.675 155.825 156.350 0.825 155.525 12:05P Chart for @GF8U Options for @GF8U
Oct 18 158.400 159.125 157.850 158.150 0.275 157.875 12:03P Chart for @GF8V Options for @GF8V
Nov 18 157.950 158.825 157.600 157.975 0.250 157.725 12:03P Chart for @GF8X Options for @GF8X
Jan 19 154.600 155.375 154.100 154.950 0.475 154.475 12:03P Chart for @GF9F Options for @GF9F
Mar 19 152.950 153.250 152.300 153.000 0.300 152.700 12:03P Chart for @GF9H Options for @GF9H
Apr 19 152.875 153.350 152.450 153.050 0.275 152.775 12:03P Chart for @GF9J Options for @GF9J
May 19 152.800 153.050 152.100 152.600 0.100 152.500 12:03P Chart for @GF9K Options for @GF9K
Aug 19 153.925 154.750 153.925 154.250 0.250 154.000 12:03P Chart for @GF9Q Options for @GF9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 60.700 61.625 60.600 61.175 1.175 60.000 12:05P Chart for @HE8V Options for @HE8V
Dec 18 57.825 58.650 57.350 57.800 -0.100 57.900 12:05P Chart for @HE8Z Options for @HE8Z
Feb 19 65.950 66.475 64.950 65.350 -0.600 65.950 12:05P Chart for @HE9G Options for @HE9G
Apr 19 70.000 70.475 69.275 69.625 -0.575 70.200 12:05P Chart for @HE9J Options for @HE9J
May 19 75.375 75.375 74.550 74.575 -0.650 75.225 12:05P Chart for @HE9K Options for @HE9K
Jun 19 80.175 80.300 79.375 79.625 -0.475 80.100 12:05P Chart for @HE9M Options for @HE9M
Jul 19 80.450 80.625 79.750 80.050 -0.400 80.450 12:04P Chart for @HE9N Options for @HE9N
Aug 19 79.300 79.500 78.750 78.750 -0.525 79.275 12:04P Chart for @HE9Q Options for @HE9Q
Oct 19 65.400 65.400 65.300 65.300 -0.200 65.500 12:05P Chart for @HE9V Options for @HE9V
Dec 19 60.500 60.900 60.500 60.900 -0.100 60.900s 11:51A Chart for @HE9Z Options for @HE9Z
Feb 20 66.750 -0.100 65.650s 11:51A Chart for @HE0G Options for @HE0G
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 18 70.975 71.350 70.250 70.500 -0.275 70.775 12:03P Chart for @QM8X Options for @QM8X
Dec 18 70.650 70.975 70.050 70.250 -0.275 70.525 12:03P Chart for @QM8Z Options for @QM8Z
Jan 19 70.650 70.650 69.850 69.950 -0.325 70.275 12:03P Chart for @QM9F Options for @QM9F
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 71.39 71.81 70.77 70.85 -0.27 71.12 12:04P Chart for QCL8V Options for QCL8V
Nov 18 70.98 71.35 70.25 70.54 -0.23 70.77 12:04P Chart for QCL8X Options for QCL8X
Dec 18 70.69 71.05 69.99 70.26 -0.26 70.52 12:04P Chart for QCL8Z Options for QCL8Z
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 0.7963 0.0048 0.7963s 09/19 Chart for QTT8V Options for QTT8V
Dec 18 0.7898 0.7898 0.7842 0.7842 -0.0030 0.7872 12:03P Chart for QTT8Z Options for QTT8Z
Mar 19 0.7915 0.0002 0.7915s 09/19 Chart for QTT9H Options for QTT9H
May 19 0.7987 -0.0002 0.7987s 09/19 Chart for QTT9K Options for QTT9K
Jul 19 0.8054 0.0003 0.8054s 09/19 Chart for QTT9N Options for QTT9N
Oct 19 0.7680 0.7680s 09/19 Chart for QTT9V Options for QTT9V
Dec 19 0.7615 0.0014 0.7615s 09/19 Chart for QTT9Z Options for QTT9Z
Mar 20 0.7684 0.0034 0.7684s 09/19 Chart for QTT0H Options for QTT0H
May 20 0.7727 0.0031 0.7727s 09/19 Chart for QTT0K Options for QTT0K
Jul 20 0.7771 0.0031 0.7771s 09/19 Chart for QTT0N Options for QTT0N
My Custom Markets
Symbol Open High Low Last Change Close Time More


 

Great Bend Coop News:

As most of you know I will be retiring from the Great Bend Cooperative effective 9/28/2018. It has been a great ride, but it is time for me to slow down and spend more time with my family. Words can't express the privilege it has been to serve as your General Manager for the past 21 years. There have been many ups and downs during this time, but the one constant has been the lifelong relationships I have developed with the many patrons and employees of the Great Bend Coop. I want to take this time to thank everyone who has helped make this Cooperative a success.

Sincerely,
Frank J. Riedl

Dear Frank,
We would like to take this time to thank you for the years of service and time spent being our leader and General Manager. Most of us have been together for 25 plus years with you. It is the great leadership and the great employees that have made us the success we are today. You are a quiet humble man who will be greatly missed by your employees and patrons. Congratulations on your retirement you've earned it. We wish you the best. 

Your Employees



      

 

Ask an Agronomist

Local Cash Bids
Great Bend Coop Delivery Basis   Cash    
 Wheat Chart Cash Wheat    
  Chart New Crop Wheat 2019    
 Milo Chart Cash Milo    
  Chart New Crop Milo 2019    
 Corn Chart Cash Corn    
  Chart New Crop Corn 2019    
 Soybean Chart Cash Soybeans    
  Chart New Crop Beans 2019    
Price as of 09/20/18 12:15PM CDT.
Click to view more Cash Bids

 
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.

 
 

Local Conditions
Great Bend, KS
Chg Zip Code: 
Temp: 83oF Feels Like: 85oF
Humid: 55% Dew Pt: 65oF
Barom: 29.76 Wind Dir: SSW
Cond: N/A Wind Spd: 28 mph
Sunrise: 7:21 Sunset: 7:35
As reported at GREAT BEND, KS at 11:00 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:

Thursday

Friday

Saturday

Sunday

Monday
High: 92°F
Low: 70°F
Precip: 51%
High: 71°F
Low: 57°F
Precip: 40%
High: 74°F
Low: 49°F
Precip: 0%
High: 77°F
Low: 53°F
Precip: 0%
High: 81°F
Low: 60°F
Precip: 0%
View complete Local Weather

 

                              Patronage Over The Last 5 Years

 

Did You Know?

In 1880 evaporated milk was developed


Fact courtesy of the USDA


Quote of the Day


"Champions aren't made in the gyms. Champions are made from something they have deep inside them -- a desire, a dream, a vision."

~ Muhammad Ali


This Day In History
September 20, 1960
WFSU TV channel 11 in Tallahassee, FL (PBS) begins broadcasting

more info



DTN Grain News
DTN Early Word Grains 09/20 06:20
DTN Midday Grain Comments 09/19 11:27
DTN Closing Grain Comments 09/19 13:52
DTN National HRS Index 09/19
Portland Grain Review 09/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Wed, September 19
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Wed, September 19
USDA Daily Market Rates 09/20 06:47

DTN Market News
Lack of Pacific Northwest Export Bids Keeping New-Crop Soybean Basis in the Cellar
DTN Early Word Grains 09/20 06:20
DTN Midday Grain Comments 09/19 11:27
DTN Closing Grain Comments 09/19 13:52
DTN Cattle Prices/Trends 09/20 11:25
DTN Early Word Opening Livestock 09/20 05:45
DTN Midday Livestock Comments 09/20 12:14
DTN Closing Livestock Comment 09/19 15:40
DTN Chart Technical Points 09/19 16:30
US Direct Feeder Pigs 07/26

 


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