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 05/21/18 10:47PM CDT.
Click to view more Cash Bids

Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 525'0 526'0 522'4 524'6 -1'6 526'4 10:35P Chart for @KW8N Options for @KW8N
Sep 18 545'0 545'0 541'4 543'4 -1'6 545'2 10:35P Chart for @KW8U Options for @KW8U
Dec 18 570'4 570'6 567'0 569'6 -1'6 571'4 10:35P Chart for @KW8Z Options for @KW8Z
Mar 19 587'2 588'6 586'2 588'6 -1'0 589'6 10:35P Chart for @KW9H Options for @KW9H
May 19 596'2 597'4 596'2 597'4 -2'2 599'6 10:35P Chart for @KW9K Options for @KW9K
Jul 19 603'4 604'2 603'4 604'2 -1'6 606'0 10:30P Chart for @KW9N Options for @KW9N
Sep 19 625'4 626'2 614'0 614'4 -9'4 614'6s 08:59P Chart for @KW9U Options for @KW9U
Dec 19 639'4 641'0 627'0 628'0 -9'2 628'4s 10:35P Chart for @KW9Z Options for @KW9Z
Mar 20 640'0 -9'2 633'0s 08:59P Chart for @KW0H Options for @KW0H
May 20 633'0 -9'2 633'0s 07:00P Chart for @KW0K Options for @KW0K
Jul 20 633'0 -9'2 614'0s 02:37P Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 402'2 402'4 401'0 401'0 -1'6 402'6 10:36P Chart for @C8N Options for @C8N
Sep 18 410'4 410'6 409'4 409'4 -1'6 411'2 10:36P Chart for @C8U Options for @C8U
Dec 18 420'2 420'4 419'2 419'2 -1'6 421'0 10:36P Chart for @C8Z Options for @C8Z
Mar 19 428'4 428'6 427'6 427'6 -1'4 429'2 10:35P Chart for @C9H Options for @C9H
May 19 433'4 433'4 432'2 432'4 -1'2 433'6 10:36P Chart for @C9K Options for @C9K
Jul 19 437'4 437'4 436'2 436'4 -1'4 438'0 10:35P Chart for @C9N Options for @C9N
Sep 19 414'0 414'0 413'6 413'6 -0'6 414'4 10:33P Chart for @C9U Options for @C9U
Dec 19 418'0 418'4 417'4 417'6 -1'2 419'0 10:21P Chart for @C9Z Options for @C9Z
Mar 20 428'0 428'0 427'4 428'0 1'0 427'4s 10:21P Chart for @C0H Options for @C0H
May 20 430'2 431'4 430'2 431'4 1'4 432'0s 10:21P Chart for @C0K Options for @C0K
Jul 20 435'0 435'4 435'0 435'4 0'6 435'4s 10:14P Chart for @C0N Options for @C0N
Sep 20 418'0 0'6 424'0s 07:00P Chart for @C0U Options for @C0U
Dec 20 420'0 421'4 418'2 419'0 0'0 419'6s 10:14P Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'4 431'4s 07:00P Chart for @C1N Options for @C1N
Dec 21 420'0 0'2 421'2s 01:30P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1022'0 1024'6 1020'2 1021'0 -4'2 1025'2 10:35P Chart for @S8N Options for @S8N
Aug 18 1025'6 1027'6 1024'0 1024'6 -4'2 1029'0 10:36P Chart for @S8Q Options for @S8Q
Sep 18 1027'2 1028'6 1025'4 1025'6 -4'4 1030'2 10:36P Chart for @S8U Options for @S8U
Nov 18 1030'6 1032'4 1028'4 1029'0 -4'6 1033'6 10:36P Chart for @S8X Options for @S8X
Jan 19 1034'2 1035'6 1033'2 1033'2 -3'6 1037'0 10:36P Chart for @S9F Options for @S9F
Mar 19 1019'4 1019'6 1017'4 1017'6 -3'4 1021'2 10:37P Chart for @S9H Options for @S9H
May 19 1014'4 1015'4 1014'2 1014'2 -3'2 1017'4 10:36P Chart for @S9K Options for @S9K
Jul 19 1020'0 1020'2 1018'6 1018'6 -3'6 1022'4 10:36P Chart for @S9N Options for @S9N
Aug 19 1020'0 1020'0 1013'4 1017'2 20'4 1017'0s 10:36P Chart for @S9Q Options for @S9Q
Sep 19 997'6 1002'6 997'6 1002'6 20'4 999'4s 10:36P Chart for @S9U Options for @S9U
Nov 19 986'0 986'0 986'0 986'0 -2'4 988'4 10:36P Chart for @S9X Options for @S9X
Jan 20 975'0 18'0 993'0s 10:36P Chart for @S0F Options for @S0F
Mar 20 982'0 18'0 995'0s 10:35P Chart for @S0H Options for @S0H
May 20 983'0 17'0 997'4s 10:35P Chart for @S0K Options for @S0K
Jul 20 988'0 16'2 1004'4s 10:36P Chart for @S0N Options for @S0N
Aug 20 997'2 16'2 997'2s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 978'0 16'2 995'4s 01:20P Chart for @S0U Options for @S0U
Nov 20 963'0 16'2 978'0s 10:36P Chart for @S0X Options for @S0X
Jul 21 981'0 16'2 993'2s 01:20P Chart for @S1N Options for @S1N
Nov 21 975'0 16'2 985'2s 01:20P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3778 3787 3762 3766 - 25 3791 10:36P Chart for @SM8N Options for @SM8N
Aug 18 3780 3780 3762 3764 - 23 3787 10:36P Chart for @SM8Q Options for @SM8Q
Sep 18 3760 3760 3748 3754 - 18 3772 10:36P Chart for @SM8U Options for @SM8U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 103.400 105.400 103.325 105.150 2.525 104.925s 01:05P Chart for @LE8M Options for @LE8M
Aug 18 99.250 101.225 99.150 100.825 2.400 100.625s 04:10P Chart for @LE8Q Options for @LE8Q
Oct 18 102.700 104.300 102.600 103.875 2.025 103.725s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 108.500 109.725 108.475 109.550 1.800 109.450s 04:10P Chart for @LE8Z Options for @LE8Z
Feb 19 111.775 113.200 111.750 112.875 1.875 112.825s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 112.300 113.925 112.300 113.800 1.775 113.650s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 106.800 107.875 106.650 107.725 1.925 107.725s 04:10P Chart for @LE9M Options for @LE9M
Aug 19 106.600 107.000 106.200 106.725 1.600 106.775s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 106.400 1.475 107.800s 01:05P Chart for @LE9V Options for @LE9V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 18 132.775 134.250 132.775 133.800 1.700 133.925s 01:05P Chart for @GF8K Options for @GF8K
Aug 18 138.850 141.150 138.750 140.900 2.875 140.500s 03:01P Chart for @GF8Q Options for @GF8Q
Sep 18 139.050 141.375 139.000 140.800 2.875 140.675s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 139.250 141.675 139.250 141.025 2.675 141.000s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 140.275 142.550 140.275 142.100 2.775 142.100s 01:05P Chart for @GF8X Options for @GF8X
Jan 19 137.750 139.700 137.750 139.475 2.850 139.300s 01:05P Chart for @GF9F Options for @GF9F
Mar 19 136.150 137.100 136.150 137.000 2.525 136.950s 04:08P Chart for @GF9H Options for @GF9H
Apr 19 135.250 1.525 136.575s 04:08P Chart for @GF9J Options for @GF9J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 18 75.200 75.350 72.975 73.500 -0.700 74.000s 01:05P Chart for @HE8M Options for @HE8M
Jul 18 77.775 78.100 75.350 76.300 -0.400 76.850s 04:10P Chart for @HE8N Options for @HE8N
Aug 18 77.000 77.450 74.875 75.500 -0.575 76.050s 02:36P Chart for @HE8Q Options for @HE8Q
Oct 18 63.225 63.550 61.600 61.975 -0.525 62.300s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 58.700 59.000 57.100 57.575 -0.350 57.950s 04:10P Chart for @HE8Z Options for @HE8Z
Feb 19 63.375 63.650 62.000 62.250 -0.425 62.625s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 67.200 67.450 66.325 66.500 -0.475 66.500s 01:05P Chart for @HE9J Options for @HE9J
May 19 72.000 -0.100 71.925s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 75.300 75.300 75.200 75.200 -0.125 75.300s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 75.200 75.200 75.200 75.200 -0.500 75.200s 04:10P Chart for @HE9N Options for @HE9N
Aug 19 75.400 -0.500 74.900s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 66.000 66.000 66.000 66.000 -0.500 66.000s 01:05P Chart for @HE9V Options for @HE9V
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 71.450 72.325 71.250 72.250 0.975 72.250s 04:15P Chart for @QM8M Options for @QM8M
Jul 18 72.625 72.625 72.475 72.525 0.175 72.350 10:36P Chart for @QM8N Options for @QM8N
Aug 18 72.200 72.300 72.200 72.250 0.175 72.075 10:36P Chart for @QM8Q Options for @QM8Q
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Jun 18 72.53 72.55 72.42 72.44 0.20 72.24 10:36P Chart for QCL8M Options for QCL8M
Jul 18 72.62 72.65 72.48 72.50 0.15 72.35 10:36P Chart for QCL8N Options for QCL8N
Aug 18 72.39 72.39 72.21 72.23 0.15 72.08 10:36P Chart for QCL8Q Options for QCL8Q
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Jul 18 0.8842 Chart for QTT8N Options for QTT8N
Oct 18 0.8580 0.0198 0.8580s 01:24P Chart for QTT8V Options for QTT8V
Dec 18 0.8416 0.0173 0.8416s 01:24P Chart for QTT8Z Options for QTT8Z
Mar 19 0.8405 0.0181 0.8405s 01:24P Chart for QTT9H Options for QTT9H
May 19 0.8434 0.0177 0.8434s 01:24P Chart for QTT9K Options for QTT9K
Jul 19 0.8451 0.0176 0.8451s 01:24P Chart for QTT9N Options for QTT9N
Oct 19 0.8124 0.0156 0.8124s 01:24P Chart for QTT9V Options for QTT9V
Dec 19 0.7865 0.0164 0.7865s 01:24P Chart for QTT9Z Options for QTT9Z
Mar 20 0.7877 0.0174 0.7877s 01:24P Chart for QTT0H Options for QTT0H
May 20 0.7845 0.0120 0.7845s 01:24P 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: 70oF Feels Like: 70oF
Humid: 71% Dew Pt: 60oF
Barom: 29.96 Wind Dir: SE
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:18 Sunset: 8:45
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:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 86°F
Low: 60°F
Precip: 20%
High: 88°F
Low: 62°F
Precip: 0%
High: 87°F
Low: 63°F
Precip: 20%
High: 91°F
Low: 64°F
Precip: 36%
High: 93°F
Low: 63°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


"Man is still the greatest miracle and the greatest problem on this earth."

~ David Sarnoff


Did You Know?

In 1916 the Federal Highway Act provided for cooperation with states in construction of rural post roads


Fact courtesy of the USDA


This Day In History
May 21, 1948
NY Yank Joe Dimaggio hits for cycle (single, double, triple, HR)

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 05/21 06:01
DTN Midday Grain Comments 05/21 11:07
DTN Closing Grain Comments 05/21 13:54
DTN National HRS Index 05/21
Portland Grain Review 05/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Mon, May 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, May 21
USDA Daily Market Rates 05/21 06:48

DTN Market News
Export Outlook for U.S. DDGS Challenging, but Promising
DTN Early Word Grains 05/21 06:01
DTN Midday Grain Comments 05/21 11:07
DTN Closing Grain Comments 05/21 13:54
DTN Cattle Close/Trends 05/21 15:25
DTN Early Word Opening Livestock 05/21 05:56
DTN Midday Livestock Comments 05/21 12:21
DTN Closing Livestock Comment 05/21 16:37
DTN Chart Technical Points 05/21 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