Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 549'4 553'2 544'4 545'2 -2'2 547'4 01:00A Chart for @KW8U Options for @KW8U
Dec 18 577'0 580'4 572'0 572'4 -2'4 575'0 01:00A Chart for @KW8Z Options for @KW8Z
Mar 19 600'0 604'4 596'0 596'6 -2'2 599'0 12:58A Chart for @KW9H Options for @KW9H
May 19 613'2 614'2 608'2 608'2 -3'2 611'4 01:00A Chart for @KW9K Options for @KW9K
Jul 19 610'0 611'2 605'4 605'4 -2'6 608'2 01:00A Chart for @KW9N Options for @KW9N
Sep 19 617'6 620'0 617'6 620'0 2'2 617'6 01:00A Chart for @KW9U Options for @KW9U
Dec 19 620'0 634'0 620'0 631'0 13'4 632'2s 01:00A Chart for @KW9Z Options for @KW9Z
Mar 20 645'0 13'6 641'0s 12:58A Chart for @KW0H Options for @KW0H
May 20 634'2 13'6 634'2s 01:00A Chart for @KW0K Options for @KW0K
Jul 20 613'0 613'0 613'0 613'0 11'2 614'2s 12:49A Chart for @KW0N Options for @KW0N
Sep 20 610'0 610'0 610'0 610'0 12'2 615'2s 08/16 Chart for @KW0U Options for @KW0U
Dec 20 618'0 12'2 621'4s 12:39A Chart for @KW0Z Options for @KW0Z
Mar 21 623'4 12'2 623'4s 08/16 Chart for @KW1H Options for @KW1H
May 21 623'4 12'2 623'4s 08/16 Chart for @KW1K Options for @KW1K
Jul 21 621'0 12'2 613'6s 08/16 Chart for @KW1N Options for @KW1N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'0 365'2 363'4 363'6 -1'4 365'2 01:00A Chart for @C8U Options for @C8U
Dec 18 379'4 379'6 378'0 378'2 -1'4 379'6 01:00A Chart for @C8Z Options for @C8Z
Mar 19 391'0 391'2 389'6 390'0 -1'4 391'4 01:00A Chart for @C9H Options for @C9H
May 19 397'4 398'2 397'0 397'0 -1'4 398'4 01:00A Chart for @C9K Options for @C9K
Jul 19 403'2 404'0 402'4 402'6 -1'4 404'2 01:00A Chart for @C9N Options for @C9N
Sep 19 402'6 403'0 401'6 401'6 -1'4 403'2 01:00A Chart for @C9U Options for @C9U
Dec 19 405'4 405'4 404'4 404'4 -1'2 405'6 01:00A Chart for @C9Z Options for @C9Z
Mar 20 415'0 415'0 414'4 414'4 -1'2 415'6 01:00A Chart for @C0H Options for @C0H
May 20 422'0 422'0 422'0 422'0 2'0 421'2s 12:45A Chart for @C0K Options for @C0K
Jul 20 425'0 425'6 424'6 425'6 2'2 425'0s 12:58A Chart for @C0N Options for @C0N
Sep 20 412'6 412'6 412'6 412'6 1'2 415'0s 12:07A Chart for @C0U Options for @C0U
Dec 20 416'0 416'0 415'0 415'0 -1'4 416'4 12:10A Chart for @C0Z Options for @C0Z
Jul 21 432'4 1'0 431'4s 12:07A Chart for @C1N Options for @C1N
Dec 21 420'0 0'2 420'2s 08/16 Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 884'6 887'4 879'0 880'2 -5'2 885'4 01:01A Chart for @S8U Options for @S8U
Nov 18 896'0 898'6 890'2 891'4 -5'4 897'0 01:01A Chart for @S8X Options for @S8X
Jan 19 908'0 910'6 902'4 903'6 -5'4 909'2 01:01A Chart for @S9F Options for @S9F
Mar 19 919'6 921'6 913'6 914'4 -5'2 919'6 01:01A Chart for @S9H Options for @S9H
May 19 930'0 932'0 925'0 925'6 -4'6 930'4 01:01A Chart for @S9K Options for @S9K
Jul 19 939'4 941'4 934'4 935'6 -4'0 939'6 01:01A Chart for @S9N Options for @S9N
Aug 19 919'0 942'0 919'0 940'6 25'6 941'2s 01:01A Chart for @S9Q Options for @S9Q
Sep 19 935'4 935'4 935'4 935'4 24'0 936'2s 01:00A Chart for @S9U Options for @S9U
Nov 19 934'0 934'6 928'6 929'4 -4'4 934'0 01:01A Chart for @S9X Options for @S9X
Jan 20 936'4 944'0 936'4 941'0 20'6 941'4s 01:00A Chart for @S0F Options for @S0F
Mar 20 920'4 20'4 945'6s 01:00A Chart for @S0H Options for @S0H
May 20 931'6 20'2 953'2s 01:00A Chart for @S0K Options for @S0K
Jul 20 934'0 19'6 960'2s 01:00A Chart for @S0N Options for @S0N
Aug 20 930'0 19'4 962'2s 08/16 Chart for @S0Q Options for @S0Q
Sep 20 907'0 18'6 943'6s 08/16 Chart for @S0U Options for @S0U
Nov 20 934'6 936'6 932'6 932'6 18'6 936'4s 01:00A Chart for @S0X Options for @S0X
Jul 21 952'0 18'6 963'6s 08/16 Chart for @S1N Options for @S1N
Nov 21 970'0 18'6 942'6s 08/16 Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3345 3348 3324 3326 - 20 3346 01:00A Chart for @SM8U Options for @SM8U
Oct 18 3353 3357 3332 3335 - 20 3355 01:00A Chart for @SM8V Options for @SM8V
Dec 18 3371 3375 3347 3349 - 21 3370 01:00A Chart for @SM8Z Options for @SM8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 108.525 109.000 108.100 108.425 108.325s 08/16 Chart for @LE8Q Options for @LE8Q
Oct 18 109.225 109.750 108.725 109.275 0.275 109.275s 08/16 Chart for @LE8V Options for @LE8V
Dec 18 113.100 113.525 112.575 113.200 0.400 113.200s 08/16 Chart for @LE8Z Options for @LE8Z
Feb 19 116.700 117.075 116.150 116.900 0.425 116.875s 08/16 Chart for @LE9G Options for @LE9G
Apr 19 117.650 118.200 117.225 118.075 0.475 118.075s 08/16 Chart for @LE9J Options for @LE9J
Jun 19 111.825 112.250 111.125 112.175 0.550 112.100s 08/16 Chart for @LE9M Options for @LE9M
Aug 19 111.200 111.325 110.350 111.175 0.275 111.150s 08/16 Chart for @LE9Q Options for @LE9Q
Oct 19 112.975 112.975 112.300 112.875 0.200 112.775s 08/16 Chart for @LE9V Options for @LE9V
Dec 19 114.025 114.025 114.025 114.025 - 0.175 114.025s 08/16 Chart for @LE9Z Options for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.350 150.400 148.975 150.300 1.225 150.275s 08/16 Chart for @GF8Q Options for @GF8Q
Sep 18 149.400 150.500 148.900 150.250 0.975 150.125s 08/16 Chart for @GF8U Options for @GF8U
Oct 18 149.525 150.550 148.725 150.300 0.950 150.225s 08/16 Chart for @GF8V Options for @GF8V
Nov 18 149.850 150.625 148.950 150.400 0.725 150.350s 08/16 Chart for @GF8X Options for @GF8X
Jan 19 148.600 149.225 147.675 149.100 0.625 149.000s 08/16 Chart for @GF9F Options for @GF9F
Mar 19 147.975 148.425 146.900 148.100 0.450 148.175s 08/16 Chart for @GF9H Options for @GF9H
Apr 19 148.250 149.225 147.800 149.075 0.425 149.000s 08/16 Chart for @GF9J Options for @GF9J
May 19 148.275 149.250 147.900 148.975 0.075 148.950s 08/16 Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 53.550 55.475 53.550 55.475 3.000 55.475s 08/16 Chart for @HE8V Options for @HE8V
Dec 18 50.500 52.450 50.500 52.450 3.000 52.450s 08/16 Chart for @HE8Z Options for @HE8Z
Feb 19 57.075 59.350 57.075 59.350 3.000 59.350s 08/16 Chart for @HE9G Options for @HE9G
Apr 19 63.675 65.925 63.650 65.875 2.750 65.700s 08/16 Chart for @HE9J Options for @HE9J
May 19 71.000 72.500 71.000 72.500 2.375 72.375s 08/16 Chart for @HE9K Options for @HE9K
Jun 19 75.450 77.600 75.450 77.325 2.275 77.300s 08/16 Chart for @HE9M Options for @HE9M
Jul 19 75.550 77.325 75.550 77.325 2.300 77.300s 08/16 Chart for @HE9N Options for @HE9N
Aug 19 74.575 76.200 74.575 76.200 1.900 76.200s 08/16 Chart for @HE9Q Options for @HE9Q
Oct 19 62.475 63.250 62.475 63.250 1.550 63.250s 08/16 Chart for @HE9V Options for @HE9V
Dec 19 58.000 58.500 58.000 58.500 1.000 58.500s 08/16 Chart for @HE9Z Options for @HE9Z
Feb 20 62.000 1.000 62.000s 08/16 Chart for @HE0G Options for @HE0G
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 65.450 65.500 65.300 65.450 65.450 01:00A Chart for @QM8U Options for @QM8U
Oct 18 64.850 64.925 64.700 64.850 -0.025 64.875 01:00A Chart for @QM8V Options for @QM8V
Nov 18 64.600 64.700 64.575 64.700 0.050 64.650 01:00A Chart for @QM8X Options for @QM8X
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 65.47 65.51 65.30 65.44 -0.02 65.46 01:00A Chart for QCL8U Options for QCL8U
Oct 18 64.85 64.94 64.69 64.85 -0.03 64.88 01:00A Chart for QCL8V Options for QCL8V
Nov 18 64.61 64.72 64.49 64.63 -0.03 64.66 01:00A Chart for QCL8X Options for QCL8X
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 0.8213 0.0105 0.8213s 08/16 Chart for QTT8V Options for QTT8V
Dec 18 0.8180 Chart for QTT8Z Options for QTT8Z
Mar 19 0.8201 0.0097 0.8201s 08/16 Chart for QTT9H Options for QTT9H
May 19 0.8233 0.0089 0.8233s 08/16 Chart for QTT9K Options for QTT9K
Jul 19 0.8275 0.0083 0.8275s 08/16 Chart for QTT9N Options for QTT9N
Oct 19 0.7864 0.0047 0.7864s 08/16 Chart for QTT9V Options for QTT9V
Dec 19 0.7750 0.0066 0.7750s 08/16 Chart for QTT9Z Options for QTT9Z
Mar 20 0.7744 0.0060 0.7744s 08/16 Chart for QTT0H Options for QTT0H
May 20 0.7799 0.0045 0.7799s 08/16 Chart for QTT0K Options for QTT0K
Jul 20 0.7816 0.0045 0.7816s 08/16 Chart for QTT0N Options for QTT0N
My Custom Markets
Symbol Open High Low Last Change Close Time More


 

Great Bend Coop News:

To learn more about our current test plot CLICK HERE.


Fertilizer Tanks For Farm Loading
CLICK HERE For Pictures.




      

 

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 2018    
 Corn Chart Cash Corn    
  Chart New Crop Corn 2018    
 Soybean Chart Cash Soybeans    
  Chart New Crop Beans 2018    
Price as of 08/17/18 01:12AM 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: 75oF Feels Like: 76oF
Humid: 82% Dew Pt: 69oF
Barom: 30.01 Wind Dir: ENE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:52 Sunset: 8:26
As reported at GREAT BEND, KS at 12:00 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:

Friday

Saturday

Sunday

Monday

Tuesday
High: 88°F
Low: 65°F
Precip: 20%
High: 90°F
Low: 65°F
Precip: 50%
High: 84°F
Low: 66°F
Precip: 40%
High: 81°F
Low: 61°F
Precip: 0%
High: 79°F
Low: 57°F
Precip: 61%
View complete Local Weather

 

                              Patronage Over The Last 5 Years

 

Did You Know?

In 1877 the U.S. Entomological Commission was established for work on grasshopper control


Fact courtesy of the USDA


Quote of the Day


"Leadership is the art of getting someone else to do something you want done because he wants to do it."

~ Dwight Eisenhower


This Day In History
August 17, 682
St Leo II begins his reign as Catholic Pope

more info



DTN Grain News
DTN Early Word Grains 08/16 05:56
DTN Midday Grain Comments 08/16 11:40
DTN Closing Grain Comments 08/16 13:55
DTN National HRS Index 08/16
Portland Grain Review 08/16
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Thu, August 16
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Thu, August 16
USDA Daily Market Rates 08/16 06:47

DTN Market News
Recent Livestock ELD Waiver Passed By Senate Causes Mixed Reactions
DTN Early Word Grains 08/16 05:56
DTN Midday Grain Comments 08/16 11:40
DTN Closing Grain Comments 08/16 13:55
DTN Cattle Close/Trends 08/16 15:25
DTN Early Word Opening Livestock 08/16 05:53
DTN Midday Livestock Comments 08/16 12:04
DTN Closing Livestock Comment 08/16 15:53
DTN Chart Technical Points 08/16 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