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 18 525'0 528'2 519'4 527'0 -1'6 525'2s 04:37P Chart for @KW8Z Options for @KW8Z
Mar 19 548'6 552'0 543'4 550'0 -2'0 548'6s 04:04P Chart for @KW9H Options for @KW9H
May 19 561'4 564'6 557'0 562'4 -2'0 561'2s 04:04P Chart for @KW9K Options for @KW9K
Jul 19 561'2 563'2 556'2 562'0 -1'2 560'6s 04:04P Chart for @KW9N Options for @KW9N
Sep 19 571'2 573'2 567'0 571'6 -1'0 571'4s 04:04P Chart for @KW9U Options for @KW9U
Dec 19 585'4 590'4 585'2 590'4 -0'4 589'4s 04:04P Chart for @KW9Z Options for @KW9Z
Mar 20 600'2 -0'2 602'4s 04:04P Chart for @KW0H Options for @KW0H
May 20 617'2 -0'2 607'6s 04:04P Chart for @KW0K Options for @KW0K
Jul 20 594'2 594'2 591'0 591'0 0'0 595'2s 04:04P Chart for @KW0N Options for @KW0N
Sep 20 610'0 0'4 602'4s 04:04P Chart for @KW0U Options for @KW0U
Dec 20 604'0 0'6 616'4s 04:04P Chart for @KW0Z Options for @KW0Z
Mar 21 620'4 0'6 620'4s 01:20P Chart for @KW1H Options for @KW1H
May 21 620'4 0'6 620'4s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 0'6 610'6s 04:04P Chart for @KW1N Options for @KW1N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 352'4 357'6 352'2 357'6 4'6 357'2s 04:04P Chart for @C8Z Options for @C8Z
Mar 19 364'6 369'6 364'4 369'4 4'4 369'2s 04:04P Chart for @C9H Options for @C9H
May 19 373'0 377'6 372'4 377'4 4'4 377'2s 04:04P Chart for @C9K Options for @C9K
Jul 19 379'0 383'4 378'4 383'4 4'2 383'2s 04:04P Chart for @C9N Options for @C9N
Sep 19 384'2 388'0 384'0 388'0 3'4 387'4s 04:04P Chart for @C9U Options for @C9U
Dec 19 390'2 394'0 389'2 393'6 3'4 393'6s 04:04P Chart for @C9Z Options for @C9Z
Mar 20 401'0 404'2 400'6 404'2 3'4 404'2s 04:04P Chart for @C0H Options for @C0H
May 20 407'4 409'0 407'2 409'0 3'4 411'0s 04:04P Chart for @C0K Options for @C0K
Jul 20 411'0 414'2 410'6 414'2 3'2 414'6s 04:04P Chart for @C0N Options for @C0N
Sep 20 406'2 2'4 407'4s 04:04P Chart for @C0U Options for @C0U
Dec 20 407'2 409'2 407'0 409'2 2'4 409'6s 04:04P Chart for @C0Z Options for @C0Z
Jul 21 423'0 2'2 426'6s 04:04P Chart for @C1N Options for @C1N
Dec 21 418'0 418'4 418'0 418'4 0'0 419'0s 04:04P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 846'2 849'6 841'2 849'6 -3'0 847'2s 04:04P Chart for @S8X Options for @S8X
Jan 19 860'0 863'6 855'0 863'6 -2'6 861'2s 03:58P Chart for @S9F Options for @S9F
Mar 19 872'0 876'2 868'2 876'2 -2'6 874'2s 02:31P Chart for @S9H Options for @S9H
May 19 886'2 889'4 881'6 889'4 -2'2 887'4s 01:30P Chart for @S9K Options for @S9K
Jul 19 896'0 900'0 892'2 900'0 -2'0 897'6s 01:30P Chart for @S9N Options for @S9N
Aug 19 901'4 902'2 897'0 902'0 -1'6 902'0s 04:04P Chart for @S9Q Options for @S9Q
Sep 19 904'4 905'4 900'2 905'4 -0'2 905'4s 04:04P Chart for @S9U Options for @S9U
Nov 19 909'2 913'0 904'4 912'6 0'6 912'4s 01:30P Chart for @S9X Options for @S9X
Jan 20 916'6 923'2 915'6 923'0 1'4 923'2s 04:04P Chart for @S0F Options for @S0F
Mar 20 928'0 1'2 929'4s 04:04P Chart for @S0H Options for @S0H
May 20 937'0 1'2 936'4s 01:20P Chart for @S0K Options for @S0K
Jul 20 937'4 937'4 937'4 937'4 1'4 944'0s 01:20P Chart for @S0N Options for @S0N
Aug 20 930'0 1'4 944'6s 04:04P Chart for @S0Q Options for @S0Q
Sep 20 907'0 1'4 938'6s 04:04P Chart for @S0U Options for @S0U
Nov 20 931'4 931'4 929'0 929'0 0'4 931'0s 04:04P Chart for @S0X Options for @S0X
Jul 21 952'0 0'4 958'2s 01:20P Chart for @S1N Options for @S1N
Nov 21 970'0 0'6 938'4s 01:20P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 18 3111 3119 3053 3077 - 55 3059s 04:04P Chart for @SM8V Options for @SM8V
Dec 18 3140 3148 3083 3104 - 55 3089s 04:04P Chart for @SM8Z Options for @SM8Z
Jan 19 3145 3156 3091 3114 - 55 3098s 04:17P Chart for @SM9F Options for @SM9F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 18 112.700 113.200 112.100 113.200 0.625 113.075s 04:09P Chart for @LE8V Options for @LE8V
Dec 18 118.100 118.550 117.325 118.425 0.550 118.450s 04:09P Chart for @LE8Z Options for @LE8Z
Feb 19 121.700 122.325 121.175 122.225 0.650 122.250s 04:09P Chart for @LE9G Options for @LE9G
Apr 19 122.950 123.475 122.475 123.300 0.475 123.425s 04:04P Chart for @LE9J Options for @LE9J
Jun 19 115.500 116.050 115.150 115.850 0.500 116.000s 04:09P Chart for @LE9M Options for @LE9M
Aug 19 113.650 114.100 113.325 114.050 0.400 114.050s 04:04P Chart for @LE9Q Options for @LE9Q
Oct 19 114.775 115.300 114.775 115.300 0.400 115.300s 04:04P Chart for @LE9V Options for @LE9V
Dec 19 116.375 116.800 116.375 116.800 0.450 116.750s 04:09P Chart for @LE9Z Options for @LE9Z
Feb 20 117.150 117.150 117.050 117.050 - 0.050 117.250s 04:09P Chart for @LE0G Options for @LE0G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 18 156.350 157.050 155.775 156.925 1.275 156.950s 04:08P Chart for @GF8U Options for @GF8U
Oct 18 157.800 158.350 157.275 157.925 0.800 158.075s 04:08P Chart for @GF8V Options for @GF8V
Nov 18 157.500 158.175 156.975 157.600 0.650 157.800s 04:04P Chart for @GF8X Options for @GF8X
Jan 19 154.325 155.025 153.875 154.825 0.775 154.850s 04:04P Chart for @GF9F Options for @GF9F
Mar 19 152.675 153.200 152.300 152.525 0.200 152.725s 04:04P Chart for @GF9H Options for @GF9H
Apr 19 152.500 153.150 152.375 152.625 0.075 152.750s 04:04P Chart for @GF9J Options for @GF9J
May 19 152.475 152.800 152.050 152.250 0.075 152.475s 04:05P Chart for @GF9K Options for @GF9K
Aug 19 154.000 154.000 153.750 153.975 0.050 153.975s 04:04P Chart for @GF9Q Options for @GF9Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 61.500 61.725 59.900 60.300 -0.950 60.300s 04:09P Chart for @HE8V Options for @HE8V
Dec 18 58.200 58.450 56.700 57.275 -0.875 57.400s 01:05P Chart for @HE8Z Options for @HE8Z
Feb 19 65.500 65.675 64.375 64.775 -0.700 64.925s 04:04P Chart for @HE9G Options for @HE9G
Apr 19 70.075 70.200 69.375 69.700 -0.150 69.925s 04:04P Chart for @HE9J Options for @HE9J
May 19 75.000 75.300 74.950 75.225 0.200 75.225s 04:09P Chart for @HE9K Options for @HE9K
Jun 19 79.725 80.075 79.400 79.725 0.100 79.975s 04:09P Chart for @HE9M Options for @HE9M
Jul 19 80.000 80.275 79.625 79.950 -0.025 80.125s 04:04P Chart for @HE9N Options for @HE9N
Aug 19 78.850 79.000 78.375 78.650 78.825s 04:09P Chart for @HE9Q Options for @HE9Q
Oct 19 65.275 65.275 64.750 64.925 -0.075 65.075s 04:09P Chart for @HE9V Options for @HE9V
Dec 19 60.400 60.675 60.300 60.300 -0.050 60.375s 04:09P Chart for @HE9Z Options for @HE9Z
Feb 20 65.425 65.425 65.300 65.300 0.050 65.225s 04:09P Chart for @HE0G Options for @HE0G
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 18 70.200 71.800 69.975 70.700 0.450 70.775s 04:00P Chart for @QM8X Options for @QM8X
Dec 18 69.950 71.375 69.750 70.225 0.325 70.375s 04:00P Chart for @QM8Z Options for @QM8Z
Jan 19 69.950 70.975 69.750 70.075 0.175 70.050s 04:00P Chart for @QM9F Options for @QM9F
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 18 70.20 71.80 69.98 70.71 0.46 70.78s 04:00P Chart for QCL8X Options for QCL8X
Dec 18 69.99 71.38 69.62 70.28 0.31 70.37s 04:00P Chart for QCL8Z Options for QCL8Z
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 0.7928 0.0021 0.7928s 01:22P Chart for QTT8V Options for QTT8V
Dec 18 0.7842 0.0066 0.7913s 01:22P Chart for QTT8Z Options for QTT8Z
Mar 19 0.7951 0.0060 0.7951s 01:22P Chart for QTT9H Options for QTT9H
May 19 0.8013 0.0055 0.8013s 01:22P Chart for QTT9K Options for QTT9K
Jul 19 0.8072 0.0049 0.8072s 01:22P Chart for QTT9N Options for QTT9N
Oct 19 0.7725 0.0053 0.7725s 01:22P Chart for QTT9V Options for QTT9V
Dec 19 0.7660 0.0055 0.7660s 01:22P Chart for QTT9Z Options for QTT9Z
Mar 20 0.7740 0.0054 0.7740s 01:22P Chart for QTT0H Options for QTT0H
May 20 0.7784 0.0054 0.7784s 01:22P Chart for QTT0K Options for QTT0K
Jul 20 0.7816 0.0042 0.7816s 01:22P 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 09/21/18 08:45PM 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: 63oF Feels Like: 63oF
Humid: 60% Dew Pt: 49oF
Barom: 30.22 Wind Dir: NE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:23 Sunset: 7:32
As reported at GREAT BEND, KS at 8:00 PM
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: 73°F
Low: 47°F
Precip: 0%
High: 79°F
Low: 53°F
Precip: 0%
High: 82°F
Low: 60°F
Precip: 0%
High: 68°F
Low: 56°F
Precip: 30%
High: 69°F
Low: 51°F
Precip: 0%
View complete Local Weather

 

                              Patronage Over The Last 5 Years

 

Did You Know?

In 1862 the Homestead Act granted 160 acres to settlers who had worked the land 5 years


Fact courtesy of the USDA


Quote of the Day


"Imagination was given to man to compensate him for what he isn't. A sense of humor was provided to console him for what he is."

~ Horace Walpole,  English novelist


This Day In History
September 21, 1784
1st daily newspaper in America (Penns Packet & General Advertiser)

more info



DTN Grain News
DTN Early Word Grains 09/21 06:14
DTN Midday Grain Comments 09/21 11:02
DTN Closing Grain Comments 09/21 13:59
DTN National HRS Index 09/21
Portland Grain Review 09/20
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Fri, September 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 21
USDA Daily Market Rates 09/21 06:47

DTN Market News
DDG Prices Slightly Higher
DTN Early Word Grains 09/21 06:14
DTN Midday Grain Comments 09/21 11:02
DTN Closing Grain Comments 09/21 13:59
DTN Cattle Close/Trends 09/21 15:30
DTN Early Word Opening Livestock 09/21 06:20
DTN Midday Livestock Comments 09/21 12:01
DTN Closing Livestock Comment 09/21 16:02
DTN Chart Technical Points 09/21 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