Construction of the new bins at Albert as of 11/29/2017.
 


 

Great Bend Coop News:

January 31st, 2018 is the deadline to sign up with JSA.
For Fall Bushel Contracts.
Please Contact: Matt Penka, Frank Riedl, or Dan Bernard

January 25th, 2018 is Application Training please
CLICK HERE for more information.


 

 

 
                                                                    
Patronage Rates for the past several years
 
CATEGORY 1/31/2017 1/31/2016 1/31/2015 1/31/2014 1/31/2013  5 year
Feed 6.60% 10.00% 10.50% 10.24% 10.00% 9.47%
Fert/Chem. 4.12% 7.90% 9.90% 7.57% 8.75% 7.65%
Fuel 2.27% 5.18% 5.00% 3.33% 5.05% 4.17%
Seed 4.12% 7.90% 9.90% 7.57% 8.75% 7.65%
Grain (per bu.)   $0.052  $0.100  $0.152  $0.155  $0.223  $0.136
 
 
 

Local Cash Bids
Great Bend Coop Delivery Basis   Cash    
 Wheat Chart Cash Wheat    
  Chart New Crop 2018    
 Milo Chart Cash Milo    
  Chart New Crop 2018    
 Corn Chart Cash Corn    
  Chart New Crop 2018    
 Soybean Chart Cash Soybeans    
  Chart New Crop 2018    
Price as of 01/18/18 11:13AM CST.
Click to view more Cash Bids

 
GRAIN BIDS ARE SUBJECT TO VERIFICATION WITH THE GRAIN DEPARTMENT.
Cash bids are 10 minute delayed.
 

Futures
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Feb 18 64.100 64.325 63.500 64.050 0.075 63.975 11:02A Chart for @QM8G Options for @QM8G
Mar 18 64.000 64.275 63.425 64.000 0.075 63.925 11:02A Chart for @QM8H Options for @QM8H
Apr 18 64.050 64.050 63.325 63.650 -0.100 63.750 11:02A Chart for @QM8J Options for @QM8J
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Feb 18 64.07 64.35 63.47 64.05 0.08 63.97 11:02A Chart for QCL8G Options for QCL8G
Mar 18 64.00 64.28 63.44 64.00 0.08 63.92 11:02A Chart for QCL8H Options for QCL8H
Apr 18 63.95 64.10 63.27 63.80 0.06 63.74 11:02A Chart for QCL8J Options for QCL8J
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 426'6 430'6 426'4 429'0 2'0 427'0 11:02A Chart for @KW8H Options for @KW8H
May 18 440'0 444'0 439'6 442'2 1'6 440'4 11:02A Chart for @KW8K Options for @KW8K
Jul 18 456'4 460'0 456'0 458'4 2'0 456'4 11:02A Chart for @KW8N Options for @KW8N
Sep 18 474'2 475'6 472'4 473'6 1'2 472'4 11:02A Chart for @KW8U Options for @KW8U
Dec 18 493'4 496'4 493'4 495'6 2'4 493'2 11:02A Chart for @KW8Z Options for @KW8Z
Mar 19 502'0 509'2 502'0 509'2 4'2 507'2s 11:02A Chart for @KW9H Options for @KW9H
May 19 523'0 4'0 516'0s 11:00A Chart for @KW9K Options for @KW9K
Jul 19 519'0 3'4 519'4s 11:00A Chart for @KW9N Options for @KW9N
Sep 19 562'0 3'4 527'0s 11:00A Chart for @KW9U Options for @KW9U
Dec 19 550'0 3'4 545'6s 08:42A Chart for @KW9Z Options for @KW9Z
Mar 20 545'6 3'4 545'6s 10:24A Chart for @KW0H Options for @KW0H
May 20 545'6 3'4 545'6s 01/17 Chart for @KW0K Options for @KW0K
Jul 20 545'6 3'4 545'6s 10:20A Chart for @KW0N Options for @KW0N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 352'4 354'0 351'4 352'2 -0'6 353'0 11:02A Chart for @C8H Options for @C8H
May 18 360'4 361'6 359'4 360'2 -0'6 361'0 11:02A Chart for @C8K Options for @C8K
Jul 18 368'4 369'6 367'4 368'2 -1'0 369'2 11:02A Chart for @C8N Options for @C8N
Sep 18 376'2 377'0 375'0 376'0 -0'6 376'6 11:02A Chart for @C8U Options for @C8U
Dec 18 385'2 386'4 384'2 385'2 -0'6 386'0 11:02A Chart for @C8Z Options for @C8Z
Mar 19 394'4 395'2 393'2 394'2 -1'0 395'2 11:02A Chart for @C9H Options for @C9H
May 19 400'0 400'4 398'4 400'0 -0'2 400'2 11:02A Chart for @C9K Options for @C9K
Jul 19 404'2 405'0 403'4 404'6 -0'2 405'0 11:02A Chart for @C9N Options for @C9N
Sep 19 402'0 402'0 402'0 402'0 -1'0 403'0 11:02A Chart for @C9U Options for @C9U
Dec 19 405'0 405'2 403'6 404'2 -1'2 405'4 11:01A Chart for @C9Z Options for @C9Z
Mar 20 412'0 412'0 412'0 412'0 4'4 413'0s 11:00A Chart for @C0H Options for @C0H
May 20 415'0 4'0 416'6s 11:00A Chart for @C0K Options for @C0K
Jul 20 420'0 420'4 419'6 420'2 3'6 421'0s 11:00A Chart for @C0N Options for @C0N
Sep 20 421'0 3'6 421'0s 08:30A Chart for @C0U Options for @C0U
Dec 20 406'0 409'0 406'0 409'0 3'6 409'4s 11:00A Chart for @C0Z Options for @C0Z
Jul 21 413'4 3'6 413'4s 08:30A Chart for @C1N Options for @C1N
Dec 21 410'0 0'6 411'6s 08:30A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 968'6 974'2 966'4 972'4 3'6 968'6 11:02A Chart for @S8H Options for @S8H
May 18 980'0 985'4 977'4 983'4 3'4 980'0 11:02A Chart for @S8K Options for @S8K
Jul 18 989'4 995'0 987'2 993'2 3'6 989'4 11:02A Chart for @S8N Options for @S8N
Aug 18 992'0 997'0 990'2 995'2 3'2 992'0 11:02A Chart for @S8Q Options for @S8Q
Sep 18 989'4 994'6 988'2 992'6 3'2 989'4 11:02A Chart for @S8U Options for @S8U
Nov 18 988'4 994'0 987'2 992'4 3'6 988'6 11:02A Chart for @S8X Options for @S8X
Jan 19 996'0 1001'0 996'0 999'4 3'0 996'4 11:02A Chart for @S9F Options for @S9F
Mar 19 1000'2 1005'0 1000'2 1003'0 2'0 1001'0 11:02A Chart for @S9H Options for @S9H
May 19 1005'0 1009'0 1005'0 1007'2 2'0 1005'2 11:02A Chart for @S9K Options for @S9K
Jul 19 1010'6 1015'0 1010'6 1014'2 3'4 1010'6 11:02A Chart for @S9N Options for @S9N
Aug 19 998'4 0'0 1008'4s 11:01A Chart for @S9Q Options for @S9Q
Sep 19 995'4 0'0 999'2s 11:02A Chart for @S9U Options for @S9U
Nov 19 989'2 993'4 989'2 992'0 2'0 990'0 11:02A Chart for @S9X Options for @S9X
Jan 20 999'6 1001'6 999'6 1001'6 10'4 991'2 11:02A Chart for @S0F Options for @S0F
Mar 20 991'6 0'0 991'6s 11:02A Chart for @S0H Options for @S0H
May 20 999'4 0'0 999'4s 11:02A Chart for @S0K Options for @S0K
Jul 20 995'0 0'0 1007'0s 11:02A Chart for @S0N Options for @S0N
Aug 20 995'0 1'0 995'0s 11:02A Chart for @S0Q Options for @S0Q
Sep 20 993'0 1'0 993'0s 10:56A Chart for @S0U Options for @S0U
Nov 20 985'0 985'0 985'0 985'0 2'4 982'4 11:02A Chart for @S0X Options for @S0X
Jul 21 982'4 -0'6 982'4s 01/17 Chart for @S1N Options for @S1N
Nov 21 982'4 -0'6 982'4s 01/17 Chart for @S1X Options for @S1X
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 121.325 122.100 121.025 121.775 0.800 120.975 11:02A Chart for @LE8G Options for @LE8G
Apr 18 122.875 123.475 122.600 123.175 0.400 122.775 11:02A Chart for @LE8J Options for @LE8J
Jun 18 114.475 115.150 114.275 114.925 0.475 114.450 11:02A Chart for @LE8M Options for @LE8M
Aug 18 111.500 112.225 111.425 111.975 0.450 111.525 11:02A Chart for @LE8Q Options for @LE8Q
Oct 18 112.425 113.125 112.425 112.925 0.450 112.475 11:02A Chart for @LE8V Options for @LE8V
Dec 18 114.600 115.125 114.550 115.000 0.400 114.600 11:02A Chart for @LE8Z Options for @LE8Z
Feb 19 115.800 116.075 115.800 116.075 0.250 115.825 11:02A Chart for @LE9G Options for @LE9G
Apr 19 115.900 115.900 115.900 115.900 115.900 11:02A Chart for @LE9J Options for @LE9J
Jun 19 108.000 1.525 108.750s 10:52A Chart for @LE9M Options for @LE9M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 148.500 149.100 148.175 148.750 0.875 147.875 11:02A Chart for @GF8F Options for @GF8F
Mar 18 146.475 147.225 146.000 146.525 0.550 145.975 11:02A Chart for @GF8H Options for @GF8H
Apr 18 146.625 147.250 146.225 146.775 0.650 146.125 11:02A Chart for @GF8J Options for @GF8J
May 18 145.950 146.750 145.850 146.125 0.275 145.850 11:02A Chart for @GF8K Options for @GF8K
Aug 18 148.550 149.500 148.500 148.800 0.150 148.650 11:02A Chart for @GF8Q Options for @GF8Q
Sep 18 148.850 149.250 148.675 148.700 0.275 148.425 11:02A Chart for @GF8U Options for @GF8U
Oct 18 148.675 148.700 148.175 148.300 0.450 147.850 11:02A Chart for @GF8V Options for @GF8V
Nov 18 148.000 148.000 148.000 148.000 0.150 147.850 11:02A Chart for @GF8X Options for @GF8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 18 72.875 73.125 72.375 73.000 0.275 72.725 11:02A Chart for @HE8G Options for @HE8G
Apr 18 75.550 76.150 75.275 76.025 0.500 75.525 11:02A Chart for @HE8J Options for @HE8J
May 18 80.500 80.825 80.500 80.600 0.050 80.550 11:02A Chart for @HE8K Options for @HE8K
Jun 18 84.925 85.375 84.475 85.050 0.125 84.925 11:02A Chart for @HE8M Options for @HE8M
Jul 18 85.000 85.350 84.650 85.150 0.125 85.025 11:02A Chart for @HE8N Options for @HE8N
Aug 18 84.425 84.700 84.075 84.550 0.200 84.350 11:02A Chart for @HE8Q Options for @HE8Q
Oct 18 70.975 71.100 70.600 71.000 -0.025 71.025 11:02A Chart for @HE8V Options for @HE8V
Dec 18 64.550 64.650 63.975 64.625 0.150 64.475 11:02A Chart for @HE8Z Options for @HE8Z
Feb 19 67.175 67.175 66.875 66.875 -0.575 67.450 11:02A Chart for @HE9G Options for @HE9G
Apr 19 70.900 -0.150 70.600s 11:01A Chart for @HE9J Options for @HE9J
May 19 78.050 -0.150 77.725s 09:18A Chart for @HE9K Options for @HE9K
Jun 19 80.000 -0.150 79.175s 11:01A Chart for @HE9M Options for @HE9M
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3245 3289 3236 3273 30 3243 11:01A Chart for @SM8H Options for @SM8H
May 18 3281 3323 3271 3309 30 3279 11:01A Chart for @SM8K Options for @SM8K
Jul 18 3307 3347 3298 3336 30 3306 11:01A Chart for @SM8N Options for @SM8N
Aug 18 3304 3348 3301 3334 26 3308 11:01A Chart for @SM8Q Options for @SM8Q
Sep 18 3307 3344 3298 3332 25 3307 11:01A Chart for @SM8U Options for @SM8U
Oct 18 3290 3322 3280 3316 25 3291 11:02A Chart for @SM8V Options for @SM8V
Dec 18 3299 3333 3288 3327 26 3301 11:02A Chart for @SM8Z Options for @SM8Z
Jan 19 3320 3336 3320 3336 26 3310 11:01A Chart for @SM9F Options for @SM9F
Mar 19 3317 3355 3317 3355 26 3329 11:01A Chart for @SM9H Options for @SM9H
May 19 3352 3371 3352 3371 27 3344 11:01A Chart for @SM9K Options for @SM9K
Jul 19 3351 3356 3347 3352 12 3360s 11:01A Chart for @SM9N Options for @SM9N
Aug 19 3357 3357 3357 3357 11 3360s 11:01A Chart for @SM9Q Options for @SM9Q
Sep 19 3353 3353 3353 3353 13 3356s 11:01A Chart for @SM9U Options for @SM9U
Oct 19 3318 3318 3318 3318 14 3321s 11:01A Chart for @SM9V Options for @SM9V
Dec 19 3340 3353 3340 3346 19 3327 11:01A Chart for @SM9Z Options for @SM9Z
Jan 20 3327 15 3327s 11:01A Chart for @SM0F Options for @SM0F
Mar 20 3327 15 3327s 11:01A Chart for @SM0H Options for @SM0H
May 20 3327 15 3327s 11:01A Chart for @SM0K Options for @SM0K
Jul 20 3342 15 3342s 11:01A Chart for @SM0N Options for @SM0N
Aug 20 3342 15 3342s 01/17 Chart for @SM0Q Options for @SM0Q
Sep 20 3342 15 3342s 01/17 Chart for @SM0U Options for @SM0U
Oct 20 3342 15 3342s 01/17 Chart for @SM0V Options for @SM0V
Dec 20 3380 15 3364s 11:01A Chart for @SM0Z Options for @SM0Z
Jul 21 3364 15 3364s 01/17 Chart for @SM1N Options for @SM1N
Oct 21 3364 15 3364s 01/17 Chart for @SM1V Options for @SM1V
Dec 21 3364 15 3364s 01/17 Chart for @SM1Z Options for @SM1Z
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Mar 18 0.8065 0.8214 Chart for QTT8H Options for QTT8H
May 18 0.8239 Chart for QTT8K Options for QTT8K
Jul 18 0.8260 0.0074 0.8260s 01/17 Chart for QTT8N Options for QTT8N
My Custom Markets
Symbol Open High Low Last Change Close Time More


 

Bulk Plant News:



 

 

 





 

 

DTN Weather Summary
Widespread Dry Conditions Thursday
Bryce Anderson (Bio) – DTN Meteorologist

Mainly dry conditions through all major crop and livestock areas of the U.S. and Canada during Thursday. Hard freeze conditions are occurring through the Gulf Coast states early Thursday morning as lows fall into the teens almost to the Gulf Coast. A freeze warning has been issued for areas as far south as south Texas and central Florida with lows of 28 to 32F expected around sunrise. The southeast is much colder than normal today while the western and Northern Plains and western Midwest regions will be turning warmer. » More DTN Weather Commentary

Posted at 5:55AM Thu Jan 18, 2018 CST

Local Conditions
Great Bend, KS
Chg Zip Code: 
Temp: 29oF Feels Like: 18oF
Humid: 54% Dew Pt: 14oF
Barom: 30.21 Wind Dir: SW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:49 Sunset: 5:42
As reported at GREAT BEND, KS at 10:00 AM
 
Local Radar
Great Bend, KS
Radar
 
Local Forecast
Great Bend, KS

Thursday

Friday

Saturday

Sunday

Monday
High: 55°F
Low: 17°F
Precip: 0%
High: 60°F
Low: 25°F
Precip: 0%
High: 52°F
Low: 23°F
Precip: 0%
High: 46°F
Low: 29°F
Precip: 30%
High: 45°F
Low: 24°F
Precip: 30%
View complete Local Weather

                         

                 The Coop website is now mobile!
      You can access it with your smartphone or tablet!

 

 

                                 
Don't forget to like us on Facebook for our weekly trivia questions
for your chance to win free breakfast from Ampride!


 
 

Grain ACH Payments
ACH grain payments are available. Download the form below, fill it out, & send it to us (P.O. Box 68, Great Bend, KS 67530). If you have any question about this service please contact our business office @ (620) 793-3531 or toll free @ (877) 993-3531.

Online ACH Bill Pay

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 our business office
(Great Bend Coop, Attn Linda, PO Box 68, Great Bend, KS 67530).

If you have any questions please call our business office at (620)793-3531 or toll free at (877)993-3531.

Debit Authorization Form


DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Suggestion Box

Let us know how we are doing. Please send us your comments about what we can add/modify to enhance your experience with our web site.


Your email (optional):



Please enter the text in the box.
   

DTN/PF Renewable Fuels
Latest DTN/PF Renewable Fuels News
Wednesday, April 6, 2016 8:55AM CST
News pertaining to the ethanol industry.

Wednesday, September 28, 2016 2:18PM CST

Thursday, January 11, 2018 5:36PM CST


DTN Market News
DDG Prices Climb Higher
DTN Early Word Grains 01/18 05:54
DTN Midday Grain Comments 01/17 11:33
DTN Closing Grain Comments 01/17 13:49
DTN Cattle Prices/Trends 01/18 10:05
DTN Early Word Opening Livestock 01/18 06:27
DTN Midday Livestock Comments 01/17 11:41
DTN Closing Livestock Comment 01/17 16:43
DTN Chart Technical Points 01/17 16:30
DTN Feeder Pig Index

Quote of the Day


"Teachers open the door, but you must enter by yourself."

~ Chinese Proverb


This Day In History
January 18, 1923
1st radio telegraph message from Netherlands to Dutch East Indies

more info



Did You Know?

In 1841 the Preemption Act gave squatters first rights to buy land


Fact courtesy of the USDA


A touch-enabled device appears to be in use. Switch to our touch-optimized website?

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN