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 04/21/18 09:54AM CDT.
Click to view more Cash Bids

Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 494'2 495'4 481'4 482'4 -12'4 482'6s 04/20 Chart for @KW8K Options for @KW8K
Jul 18 514'0 514'4 500'6 502'2 -12'4 502'0s 04/20 Chart for @KW8N Options for @KW8N
Sep 18 533'0 533'0 519'4 521'0 -13'0 520'4s 04/20 Chart for @KW8U Options for @KW8U
Dec 18 559'0 559'0 545'6 546'6 -13'0 546'6s 04/20 Chart for @KW8Z Options for @KW8Z
Mar 19 573'2 573'2 564'0 564'0 -12'6 564'4s 04/20 Chart for @KW9H Options for @KW9H
May 19 578'0 580'2 572'6 572'6 -13'6 573'0s 04/20 Chart for @KW9K Options for @KW9K
Jul 19 585'0 585'0 576'6 576'6 -14'4 576'4s 04/20 Chart for @KW9N Options for @KW9N
Sep 19 588'4 588'4 588'4 588'4 -14'4 584'4s 04/20 Chart for @KW9U Options for @KW9U
Dec 19 611'6 -12'2 601'0s 04/20 Chart for @KW9Z Options for @KW9Z
Mar 20 625'0 -12'2 606'4s 04/20 Chart for @KW0H Options for @KW0H
May 20 606'4 -12'2 606'4s 04/20 Chart for @KW0K Options for @KW0K
Jul 20 625'0 -12'2 599'6s 04/20 Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'2 381'6 376'2 376'6 -5'4 376'4s 04/20 Chart for @C8K Options for @C8K
Jul 18 390'2 390'6 385'2 385'6 -5'4 385'4s 04/20 Chart for @C8N Options for @C8N
Sep 18 398'0 398'0 392'6 393'6 -5'4 393'0s 04/20 Chart for @C8U Options for @C8U
Dec 18 407'2 407'4 402'2 402'6 -5'4 402'4s 04/20 Chart for @C8Z Options for @C8Z
Mar 19 414'6 415'0 410'0 411'0 -5'2 410'2s 04/20 Chart for @C9H Options for @C9H
May 19 418'0 418'0 414'4 414'4 -5'2 414'4s 04/20 Chart for @C9K Options for @C9K
Jul 19 422'6 422'6 418'4 419'0 -4'6 418'4s 04/20 Chart for @C9N Options for @C9N
Sep 19 408'0 408'2 406'0 406'2 -3'6 406'0s 04/20 Chart for @C9U Options for @C9U
Dec 19 412'0 412'0 408'4 408'4 -4'2 408'4s 04/20 Chart for @C9Z Options for @C9Z
Mar 20 418'2 -4'0 416'6s 04/20 Chart for @C0H Options for @C0H
May 20 428'0 -4'0 420'4s 04/20 Chart for @C0K Options for @C0K
Jul 20 426'4 -4'0 425'0s 04/20 Chart for @C0N Options for @C0N
Sep 20 418'0 418'0 418'0 418'0 1'0 419'2s 04/20 Chart for @C0U Options for @C0U
Dec 20 418'0 418'0 415'4 415'6 -2'6 415'6s 04/20 Chart for @C0Z Options for @C0Z
Jul 21 424'0 -2'6 424'0s 04/20 Chart for @C1N Options for @C1N
Dec 21 421'0 -0'4 420'4s 04/20 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1037'0 1038'4 1027'6 1029'4 -8'4 1028'6s 04/20 Chart for @S8K Options for @S8K
Jul 18 1048'6 1050'0 1039'4 1041'4 -8'6 1040'2s 04/20 Chart for @S8N Options for @S8N
Aug 18 1050'4 1051'6 1041'4 1042'0 -8'4 1042'0s 04/20 Chart for @S8Q Options for @S8Q
Sep 18 1044'4 1045'6 1036'0 1038'2 -7'0 1037'4s 04/20 Chart for @S8U Options for @S8U
Nov 18 1042'4 1044'0 1033'6 1036'2 -7'4 1035'0s 04/20 Chart for @S8X Options for @S8X
Jan 19 1047'0 1049'0 1038'6 1040'6 -7'4 1039'6s 04/20 Chart for @S9F Options for @S9F
Mar 19 1037'0 1039'6 1028'4 1030'0 -9'0 1029'0s 04/20 Chart for @S9H Options for @S9H
May 19 1034'6 1036'4 1027'6 1028'0 -8'4 1027'4s 04/20 Chart for @S9K Options for @S9K
Jul 19 1040'0 1041'0 1032'2 1032'2 -8'2 1032'4s 04/20 Chart for @S9N Options for @S9N
Aug 19 1033'4 1034'0 1032'4 1033'6 -7'0 1029'2s 04/20 Chart for @S9Q Options for @S9Q
Sep 19 1022'4 -7'0 1012'2s 04/20 Chart for @S9U Options for @S9U
Nov 19 1003'0 1005'0 998'0 999'6 -5'4 998'4s 04/20 Chart for @S9X Options for @S9X
Jan 20 998'0 -5'2 1001'0s 04/20 Chart for @S0F Options for @S0F
Mar 20 1010'0 -5'4 995'2s 04/20 Chart for @S0H Options for @S0H
May 20 996'0 -5'0 996'0s 04/20 Chart for @S0K Options for @S0K
Jul 20 995'0 -5'0 1002'6s 04/20 Chart for @S0N Options for @S0N
Aug 20 995'2 -5'0 995'2s 04/20 Chart for @S0Q Options for @S0Q
Sep 20 991'4 -5'0 991'4s 04/20 Chart for @S0U Options for @S0U
Nov 20 982'0 982'0 982'0 982'0 -5'0 977'2s 04/20 Chart for @S0X Options for @S0X
Jul 21 981'0 -5'0 980'0s 04/20 Chart for @S1N Options for @S1N
Nov 21 975'0 -5'0 980'0s 04/20 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3733 3763 3704 3747 8 3741s 04/20 Chart for @SM8K Options for @SM8K
Jul 18 3778 3810 3750 3792 8 3786s 04/20 Chart for @SM8N Options for @SM8N
Aug 18 3781 3804 3755 3790 2 3785s 04/20 Chart for @SM8Q Options for @SM8Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 118.200 119.425 117.150 119.000 1.550 119.350s 04/20 Chart for @LE8J Options for @LE8J
Jun 18 103.500 104.000 101.625 103.950 0.725 103.725s 04/20 Chart for @LE8M Options for @LE8M
Aug 18 103.375 103.950 101.725 103.800 0.675 103.800s 04/20 Chart for @LE8Q Options for @LE8Q
Oct 18 107.825 108.325 106.325 108.150 0.500 108.150s 04/20 Chart for @LE8V Options for @LE8V
Dec 18 112.225 112.825 110.850 112.600 0.575 112.675s 04/20 Chart for @LE8Z Options for @LE8Z
Feb 19 113.875 114.350 112.425 114.075 0.600 114.250s 04/20 Chart for @LE9G Options for @LE9G
Apr 19 114.600 115.325 113.575 115.250 0.725 115.300s 04/20 Chart for @LE9J Options for @LE9J
Jun 19 108.225 108.950 107.500 108.600 0.450 108.825s 04/20 Chart for @LE9M Options for @LE9M
Aug 19 107.000 107.000 106.800 106.850 0.225 107.475s 04/20 Chart for @LE9Q Options for @LE9Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 137.275 138.625 136.475 138.625 0.075 137.300s 04/20 Chart for @GF8J Options for @GF8J
May 18 138.825 139.700 137.150 139.700 0.900 139.325s 04/20 Chart for @GF8K Options for @GF8K
Aug 18 144.075 144.775 141.550 144.775 0.800 144.500s 04/20 Chart for @GF8Q Options for @GF8Q
Sep 18 145.500 145.750 142.975 145.750 0.575 145.575s 04/20 Chart for @GF8U Options for @GF8U
Oct 18 145.700 146.350 143.650 146.325 0.500 146.200s 04/20 Chart for @GF8V Options for @GF8V
Nov 18 145.775 146.050 143.450 145.875 0.475 145.800s 04/20 Chart for @GF8X Options for @GF8X
Jan 19 141.000 142.450 140.250 141.825 0.050 141.850s 04/20 Chart for @GF9F Options for @GF9F
Mar 19 138.750 139.950 138.600 139.350 - 0.650 139.350s 04/20 Chart for @GF9H Options for @GF9H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 70.150 70.750 69.900 70.075 -0.200 69.950s 04/20 Chart for @HE8K Options for @HE8K
Jun 18 78.000 78.500 77.325 77.500 -0.525 77.550s 04/20 Chart for @HE8M Options for @HE8M
Jul 18 80.125 80.975 79.875 80.025 -0.675 80.025s 04/20 Chart for @HE8N Options for @HE8N
Aug 18 80.025 80.400 79.325 79.650 -0.450 79.575s 04/20 Chart for @HE8Q Options for @HE8Q
Oct 18 67.725 68.225 67.350 67.475 -0.625 67.600s 04/20 Chart for @HE8V Options for @HE8V
Dec 18 62.000 62.250 61.550 62.000 -0.400 62.100s 04/20 Chart for @HE8Z Options for @HE8Z
Feb 19 65.425 65.925 65.425 65.725 -0.275 65.875s 04/20 Chart for @HE9G Options for @HE9G
Apr 19 69.250 69.450 68.925 69.325 -0.300 69.300s 04/20 Chart for @HE9J Options for @HE9J
May 19 74.000 -0.100 74.100s 04/20 Chart for @HE9K Options for @HE9K
Jun 19 78.200 -0.100 77.900s 04/20 Chart for @HE9M Options for @HE9M
Jul 19 76.000 -0.100 77.350s 04/20 Chart for @HE9N Options for @HE9N
Aug 19 76.950 -0.100 76.950s 04/20 Chart for @HE9Q Options for @HE9Q
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 68.175 68.650 67.475 68.050 0.075 68.400s 04/20 Chart for @QM8M Options for @QM8M
Jul 18 68.100 68.300 67.275 67.925 0.100 68.175s 04/20 Chart for @QM8N Options for @QM8N
Aug 18 67.475 67.650 66.800 67.400 0.125 67.650s 04/20 Chart for @QM8Q Options for @QM8Q
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
May 18 68.26 68.62 67.50 68.26 0.09 68.38s 04/20 Chart for QCL8K Options for QCL8K
Jun 18 68.22 68.66 67.49 68.06 0.07 68.40s 04/20 Chart for QCL8M Options for QCL8M
Jul 18 67.88 68.40 67.25 67.87 0.10 68.18s 04/20 Chart for QCL8N Options for QCL8N
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
May 18 0.8547 0.0250 0.8547s 04/20 Chart for QTT8K Options for QTT8K
Jul 18 0.8473 0.0191 0.8473s 04/20 Chart for QTT8N Options for QTT8N
Oct 18 0.8167 0.0101 0.8167s 04/20 Chart for QTT8V Options for QTT8V
Dec 18 0.7943 0.0084 0.7943s 04/20 Chart for QTT8Z Options for QTT8Z
Mar 19 0.7924 0.0069 0.7924s 04/20 Chart for QTT9H Options for QTT9H
May 19 0.7909 0.0055 0.7909s 04/20 Chart for QTT9K Options for QTT9K
Jul 19 0.7871 0.0036 0.7871s 04/20 Chart for QTT9N Options for QTT9N
Oct 19 0.7592 0.0048 0.7592s 04/20 Chart for QTT9V Options for QTT9V
Dec 19 0.7398 0.0017 0.7398s 04/20 Chart for QTT9Z Options for QTT9Z
Mar 20 0.7403 -0.0008 0.7403s 04/20 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: 45oF Feels Like: 39oF
Humid: 93% Dew Pt: 43oF
Barom: 30.17 Wind Dir: ENE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:50 Sunset: 8:17
As reported at GREAT BEND, KS at 9:00 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:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 48°F
Low: 42°F
Precip: 80%
High: 58°F
Low: 37°F
Precip: 20%
High: 66°F
Low: 41°F
Precip: 0%
High: 56°F
Low: 39°F
Precip: 80%
High: 61°F
Low: 37°F
Precip: 20%
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


"Men often oppose a thing merely because they have had no agency in planning it, or because it may have been planned by those whom they dislike."

~ Alexander Hamilton,  (1755 - 1804), first US Secretary of the Treasury


Did You Know?

In 1925 Clarence Birdseye pioneered quick-freezing and frozen food


Fact courtesy of the USDA


This Day In History
April 21, 1954
Gregori Malenkov becomes premier of USSR

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 04/20 05:55
DTN Midday Grain Comments 04/20 11:53
DTN Closing Grain Comments 04/20 13:44
DTN National HRS Index 04/20
Portland Grain Review 04/19
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, April 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, April 20
USDA Daily Market Rates 04/20 06:48

DTN Market News
DDG Prices Slightly Higher
DTN Early Word Grains 04/20 05:55
DTN Midday Grain Comments 04/20 11:53
DTN Closing Grain Comments 04/20 13:44
DTN Cattle Close/Trends 04/20 15:35
DTN Early Word Opening Livestock 04/20 05:59
DTN Midday Livestock Comments 04/20 12:14
DTN Closing Livestock Comment 04/20 16:27
DTN Chart Technical Points 04/20 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