Local Cash Bids
Great Bend Coop Delivery Basis   Cash    
 Wheat Chart Cash Wheat    
  Chart New Crop Wheat 2018    
  Chart New Crop Wheat 2019    
 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 05/24/18 10:23PM CDT.
Click to view more Cash Bids

Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 549'4 552'2 547'2 549'6 0'6 549'0 10:12P Chart for @KW8N Options for @KW8N
Sep 18 567'4 570'4 567'0 568'2 0'6 567'4 10:11P Chart for @KW8U Options for @KW8U
Dec 18 591'6 594'4 591'0 592'2 0'4 591'6 10:12P Chart for @KW8Z Options for @KW8Z
Mar 19 608'4 610'4 608'4 609'4 1'6 607'6 10:11P Chart for @KW9H Options for @KW9H
May 19 613'4 613'4 613'4 613'4 -1'0 614'4 10:11P Chart for @KW9K Options for @KW9K
Jul 19 615'6 618'2 615'6 618'2 1'2 617'0 10:11P Chart for @KW9N Options for @KW9N
Sep 19 622'0 623'0 622'0 623'0 0'4 622'4 09:38P Chart for @KW9U Options for @KW9U
Dec 19 640'0 645'0 634'0 634'0 -9'0 633'2s 10:11P Chart for @KW9Z Options for @KW9Z
Mar 20 646'2 646'2 646'2 646'2 -7'0 641'6s 10:11P Chart for @KW0H Options for @KW0H
May 20 638'2 -7'0 638'2s 07:00P Chart for @KW0K Options for @KW0K
Jul 20 625'0 625'0 617'2 617'2 -7'0 618'0s 07:00P Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'0 405'4 403'2 405'0 0'6 404'2 10:12P Chart for @C8N Options for @C8N
Sep 18 413'0 414'2 412'0 413'6 0'6 413'0 10:11P Chart for @C8U Options for @C8U
Dec 18 422'0 423'4 421'2 423'2 0'6 422'4 10:12P Chart for @C8Z Options for @C8Z
Mar 19 430'2 431'4 429'6 431'4 0'6 430'6 10:11P Chart for @C9H Options for @C9H
May 19 435'0 436'0 435'0 436'0 0'6 435'2 10:11P Chart for @C9K Options for @C9K
Jul 19 438'0 440'0 438'0 439'6 0'4 439'2 10:11P Chart for @C9N Options for @C9N
Sep 19 417'4 420'0 416'2 416'2 -1'2 416'4s 10:12P Chart for @C9U Options for @C9U
Dec 19 419'0 421'0 419'0 421'0 1'0 420'0 10:11P Chart for @C9Z Options for @C9Z
Mar 20 430'4 430'6 430'0 430'0 -1'2 428'6s 10:12P Chart for @C0H Options for @C0H
May 20 434'0 435'0 432'0 432'2 -0'6 432'6s 10:12P Chart for @C0K Options for @C0K
Jul 20 438'6 438'6 438'6 438'6 -1'2 436'4s 10:12P Chart for @C0N Options for @C0N
Sep 20 418'0 -1'2 425'0s 07:00P Chart for @C0U Options for @C0U
Dec 20 423'4 -1'0 421'6s 10:12P Chart for @C0Z Options for @C0Z
Jul 21 430'0 -1'0 433'4s 07:00P Chart for @C1N Options for @C1N
Dec 21 423'2 423'2 423'2 423'2 -1'0 422'4s 10:12P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1039'6 1035'4 1037'2 1'4 1035'6 10:13P Chart for @S8N Options for @S8N
Aug 18 1039'6 1043'0 1039'4 1041'2 1'4 1039'6 10:12P Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1046'2 1042'4 1044'2 1'4 1042'6 10:12P Chart for @S8U Options for @S8U
Nov 18 1048'0 1051'0 1047'0 1049'0 1'4 1047'4 10:12P Chart for @S8X Options for @S8X
Jan 19 1051'0 1053'6 1050'2 1053'2 2'4 1050'6 10:12P Chart for @S9F Options for @S9F
Mar 19 1034'2 1037'6 1034'0 1037'0 2'4 1034'4 10:12P Chart for @S9H Options for @S9H
May 19 1031'2 1033'4 1031'2 1033'4 2'6 1030'6 10:12P Chart for @S9K Options for @S9K
Jul 19 1034'2 1038'4 1033'4 1038'4 3'0 1035'4 10:12P Chart for @S9N Options for @S9N
Aug 19 1035'0 1035'0 1026'4 1026'4 -1'6 1028'6s 10:12P Chart for @S9Q Options for @S9Q
Sep 19 1002'6 -1'4 1010'4s 10:12P Chart for @S9U Options for @S9U
Nov 19 997'6 999'0 997'6 999'0 0'6 998'2 10:12P Chart for @S9X Options for @S9X
Jan 20 975'0 -1'4 1003'0s 10:12P Chart for @S0F Options for @S0F
Mar 20 982'0 -3'2 1001'6s 10:12P Chart for @S0H Options for @S0H
May 20 983'0 -3'2 1003'0s 10:12P Chart for @S0K Options for @S0K
Jul 20 988'0 -1'6 1012'2s 10:12P Chart for @S0N Options for @S0N
Aug 20 1005'0 -1'6 1005'0s 04:14P Chart for @S0Q Options for @S0Q
Sep 20 978'0 -1'6 1003'2s 07:00P Chart for @S0U Options for @S0U
Nov 20 989'0 989'0 989'0 989'0 -1'6 985'4s 10:12P Chart for @S0X Options for @S0X
Jul 21 981'0 -1'6 1000'6s 07:00P Chart for @S1N Options for @S1N
Nov 21 975'0 -1'6 992'6s 04:14P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3779 3784 3770 3773 3773 10:12P Chart for @SM8N Options for @SM8N
Aug 18 3778 3786 3771 3775 - 1 3776 10:12P Chart for @SM8Q Options for @SM8Q
Sep 18 3775 3775 3767 3767 - 6 3773 10:12P Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 105.625 105.725 104.250 104.450 - 1.050 104.400s 04:14P Chart for @LE8M Options for @LE8M
Aug 18 102.950 103.200 101.675 101.925 - 1.025 101.775s 04:14P Chart for @LE8Q Options for @LE8Q
Oct 18 105.925 106.475 105.050 105.475 - 0.500 105.250s 04:14P Chart for @LE8V Options for @LE8V
Dec 18 111.400 112.000 110.600 111.050 - 0.475 110.825s 04:14P Chart for @LE8Z Options for @LE8Z
Feb 19 114.300 115.050 113.750 114.100 - 0.350 113.975s 04:14P Chart for @LE9G Options for @LE9G
Apr 19 115.100 115.800 114.550 114.850 - 0.575 114.700s 04:14P Chart for @LE9J Options for @LE9J
Jun 19 109.050 109.650 108.500 108.550 - 0.575 108.500s 04:14P Chart for @LE9M Options for @LE9M
Aug 19 107.900 108.300 107.375 107.375 - 0.600 107.375s 04:14P Chart for @LE9Q Options for @LE9Q
Oct 19 109.050 109.225 108.825 108.825 - 0.275 108.825s 04:14P Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 135.400 136.475 135.400 136.450 1.500 136.400s 04:09P Chart for @GF8K Options for @GF8K
Aug 18 143.375 144.800 142.800 143.500 - 0.050 143.300s 04:14P Chart for @GF8Q Options for @GF8Q
Sep 18 143.375 144.525 142.625 143.075 - 0.200 143.100s 04:14P Chart for @GF8U Options for @GF8U
Oct 18 143.800 144.550 142.775 143.375 - 0.250 143.200s 04:14P Chart for @GF8V Options for @GF8V
Nov 18 144.425 145.000 143.350 143.950 - 0.525 143.725s 04:14P Chart for @GF8X Options for @GF8X
Jan 19 141.400 142.025 140.550 140.850 - 0.600 140.725s 04:14P Chart for @GF9F Options for @GF9F
Mar 19 139.500 139.725 138.900 138.900 - 0.600 138.575s 04:14P Chart for @GF9H Options for @GF9H
Apr 19 135.250 - 0.600 138.100s 04:14P Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 74.275 75.000 73.775 74.975 0.225 74.825s 04:14P Chart for @HE8M Options for @HE8M
Jul 18 76.125 76.950 75.250 76.900 0.550 76.775s 04:14P Chart for @HE8N Options for @HE8N
Aug 18 74.950 75.500 74.175 75.450 0.325 75.350s 04:14P Chart for @HE8Q Options for @HE8Q
Oct 18 61.950 62.425 61.525 62.400 0.025 62.250s 04:14P Chart for @HE8V Options for @HE8V
Dec 18 57.825 58.225 57.475 58.150 0.050 58.100s 04:14P Chart for @HE8Z Options for @HE8Z
Feb 19 62.875 63.100 62.500 63.075 0.025 63.050s 04:14P Chart for @HE9G Options for @HE9G
Apr 19 67.000 67.250 66.700 67.225 0.025 67.225s 04:14P Chart for @HE9J Options for @HE9J
May 19 71.800 71.800 71.800 71.800 0.025 71.800s 04:14P Chart for @HE9K Options for @HE9K
Jun 19 75.850 0.025 75.850s 04:14P Chart for @HE9M Options for @HE9M
Jul 19 75.900 0.025 75.925s 04:14P Chart for @HE9N Options for @HE9N
Aug 19 75.400 0.025 75.500s 04:14P Chart for @HE9Q Options for @HE9Q
Oct 19 66.000 -0.150 66.000s 04:14P Chart for @HE9V Options for @HE9V
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 18 70.675 70.800 70.575 70.575 -0.125 70.700 10:12P Chart for @QM8N Options for @QM8N
Aug 18 70.650 70.675 70.450 70.450 -0.125 70.575 10:12P Chart for @QM8Q Options for @QM8Q
Sep 18 70.125 70.200 Chart for @QM8U Options for @QM8U
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jul 18 70.65 70.80 70.57 70.58 -0.13 70.71 10:13P Chart for QCL8N Options for QCL8N
Aug 18 70.53 70.67 70.44 70.45 -0.13 70.58 10:13P Chart for QCL8Q Options for QCL8Q
Sep 18 70.14 70.26 70.05 70.05 -0.14 70.19 10:12P Chart for QCL8U Options for QCL8U
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Jul 18 0.8746 Chart for QTT8N Options for QTT8N
Oct 18 0.8630 0.0109 0.8630s 01:28P Chart for QTT8V Options for QTT8V
Dec 18 0.8555 0.0150 0.8555s 01:28P Chart for QTT8Z Options for QTT8Z
Mar 19 0.8514 0.0151 0.8514s 01:28P Chart for QTT9H Options for QTT9H
May 19 0.8496 0.0112 0.8496s 01:28P Chart for QTT9K Options for QTT9K
Jul 19 0.8480 0.0076 0.8480s 01:28P Chart for QTT9N Options for QTT9N
Oct 19 0.8150 0.0050 0.8150s 01:28P Chart for QTT9V Options for QTT9V
Dec 19 0.7861 0.0016 0.7861s 01:28P Chart for QTT9Z Options for QTT9Z
Mar 20 0.7831 -0.0014 0.7831s 01:28P Chart for QTT0H Options for QTT0H
May 20 0.7804 -0.0014 0.7804s 01:28P Chart for QTT0K Options for QTT0K
My Custom Markets
Symbol Open High Low Last Change Close Time More


 

Great Bend Coop News:

Check out our new "Ask an Agronomist" tab.
Located on the side bar to the left.

Annual Meeting Photos 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: 73oF Feels Like: 74oF
Humid: 79% Dew Pt: 66oF
Barom: 29.9 Wind Dir: SE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:16 Sunset: 8:48
As reported at GREAT BEND, KS at 10:00 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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 91°F
Low: 65°F
Precip: 30%
High: 96°F
Low: 62°F
Precip: 0%
High: 94°F
Low: 65°F
Precip: 20%
High: 94°F
Low: 68°F
Precip: 28%
High: 93°F
Low: 68°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


"Only two things are infinite, the universe and human stupidity, and I'm not sure about the former."

~ Albert Einstein,  (1879 - 1955)


Did You Know?

In 1959 the giant hay baler was invented


Fact courtesy of the USDA


This Day In History
May 24, 1989
NY Yankee hurler Lee Gutterman sets record of pitching 30-2/3 innings before giving up his 1st run of season

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 05/24 05:55
DTN Midday Grain Comments 05/24 11:21
DTN Closing Grain Comments 05/24 13:51
DTN National HRS Index 05/24
Portland Grain Review 05/24
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, May 24
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, May 24
USDA Daily Market Rates 05/24 06:48

DTN Market News
Export Outlook for U.S. DDGS Challenging, but Promising
DTN Early Word Grains 05/24 05:55
DTN Midday Grain Comments 05/24 11:21
DTN Closing Grain Comments 05/24 13:51
DTN Cattle Close/Trends 05/24 15:30
DTN Early Word Opening Livestock 05/24 06:03
DTN Midday Livestock Comments 05/24 12:09
DTN Closing Livestock Comment 05/24 15:22
DTN Chart Technical Points 05/24 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