Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 534'4 537'0 532'4 535'0 0'4 534'4 09:59P Chart for @KW8U Options for @KW8U
Dec 18 562'0 565'0 560'2 563'0 0'6 562'2 10:00P Chart for @KW8Z Options for @KW8Z
Mar 19 586'0 589'6 586'0 588'0 0'6 587'2 09:57P Chart for @KW9H Options for @KW9H
May 19 598'4 601'2 598'4 600'4 1'4 599'0 09:57P Chart for @KW9K Options for @KW9K
Jul 19 594'0 598'0 594'0 598'0 3'2 594'6 10:00P Chart for @KW9N Options for @KW9N
Sep 19 605'4 607'6 601'6 604'0 -8'6 603'2s 09:57P Chart for @KW9U Options for @KW9U
Dec 19 625'2 625'2 616'0 618'0 -8'2 618'0s 10:00P Chart for @KW9Z Options for @KW9Z
Mar 20 629'4 630'0 629'4 630'0 -7'0 627'2s 07:40P Chart for @KW0H Options for @KW0H
May 20 619'6 -7'0 619'6s 09:57P Chart for @KW0K Options for @KW0K
Jul 20 601'0 601'0 600'0 600'0 -2'0 602'6s 10:00P Chart for @KW0N Options for @KW0N
Sep 20 610'0 -2'0 604'0s 07:00P Chart for @KW0U Options for @KW0U
Dec 20 618'0 -2'0 610'2s 07:00P Chart for @KW0Z Options for @KW0Z
Mar 21 612'2 -2'0 612'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 612'2 -2'0 612'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -2'0 602'4s 01:20P Chart for @KW1N Options for @KW1N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 359'2 359'2 358'4 359'0 -0'6 359'6 10:00P Chart for @C8U Options for @C8U
Dec 18 373'6 373'6 373'0 373'2 -1'0 374'2 10:00P Chart for @C8Z Options for @C8Z
Mar 19 385'4 385'4 384'6 385'2 -1'0 386'2 10:00P Chart for @C9H Options for @C9H
May 19 392'6 392'6 392'0 392'2 -1'0 393'2 10:00P Chart for @C9K Options for @C9K
Jul 19 398'4 398'4 397'6 398'0 -1'0 399'0 10:00P Chart for @C9N Options for @C9N
Sep 19 396'0 396'0 396'0 396'0 -1'4 397'4 10:00P Chart for @C9U Options for @C9U
Dec 19 400'0 400'0 399'2 399'4 -1'4 401'0 10:00P Chart for @C9Z Options for @C9Z
Mar 20 410'0 410'0 410'0 410'0 -1'4 411'4 10:00P Chart for @C0H Options for @C0H
May 20 417'4 417'4 417'4 417'4 -1'4 417'2s 10:00P Chart for @C0K Options for @C0K
Jul 20 423'6 424'0 421'2 421'2 -1'6 421'4s 10:00P Chart for @C0N Options for @C0N
Sep 20 412'6 -0'4 413'0s 10:00P Chart for @C0U Options for @C0U
Dec 20 414'0 415'6 413'4 415'0 0'0 415'0s 10:00P Chart for @C0Z Options for @C0Z
Jul 21 432'4 -0'2 429'6s 10:00P Chart for @C1N Options for @C1N
Dec 21 419'0 0'0 419'2s 01:20P Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 873'4 873'6 869'6 871'0 -3'4 874'4 10:00P Chart for @S8U Options for @S8U
Nov 18 885'0 885'2 881'0 882'6 -3'2 886'0 10:00P Chart for @S8X Options for @S8X
Jan 19 897'4 898'0 893'6 895'2 -3'4 898'6 10:00P Chart for @S9F Options for @S9F
Mar 19 909'0 909'2 905'4 908'0 -2'2 910'2 10:00P Chart for @S9H Options for @S9H
May 19 919'6 920'0 916'0 918'2 -2'6 921'0 10:00P Chart for @S9K Options for @S9K
Jul 19 928'6 928'6 925'4 927'0 -2'6 929'6 10:00P Chart for @S9N Options for @S9N
Aug 19 928'2 928'2 928'2 928'2 -3'2 931'4 10:00P Chart for @S9Q Options for @S9Q
Sep 19 935'4 -4'6 927'2s 10:00P Chart for @S9U Options for @S9U
Nov 19 924'6 925'0 921'0 923'4 -2'0 925'4 10:00P Chart for @S9X Options for @S9X
Jan 20 931'4 931'6 931'4 931'6 -1'4 933'2 10:00P Chart for @S0F Options for @S0F
Mar 20 938'0 938'0 938'0 938'0 -3'2 937'6s 10:00P Chart for @S0H Options for @S0H
May 20 945'0 -2'4 945'2s 09:55P Chart for @S0K Options for @S0K
Jul 20 948'0 -2'0 953'4s 10:00P Chart for @S0N Options for @S0N
Aug 20 930'0 -2'0 955'6s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 907'0 -2'2 936'6s 07:15P Chart for @S0U Options for @S0U
Nov 20 931'6 931'6 929'2 929'2 -1'6 929'4s 09:55P Chart for @S0X Options for @S0X
Jul 21 952'0 -1'6 956'6s 07:15P Chart for @S1N Options for @S1N
Nov 21 970'0 -1'6 935'6s 01:20P Chart for @S1X Options for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 18 3250 3251 3234 3238 - 11 3249 10:00P Chart for @SM8U Options for @SM8U
Oct 18 3260 3260 3242 3248 - 9 3257 10:00P Chart for @SM8V Options for @SM8V
Dec 18 3272 3275 3254 3261 - 11 3272 10:00P Chart for @SM8Z Options for @SM8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 109.175 109.650 108.800 108.950 0.200 109.275s 02:57P Chart for @LE8Q Options for @LE8Q
Oct 18 110.575 111.175 110.025 110.100 0.025 110.475s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 114.700 115.150 114.375 114.450 0.100 114.675s 02:33P Chart for @LE8Z Options for @LE8Z
Feb 19 118.075 118.375 117.750 117.875 - 0.100 117.975s 04:10P Chart for @LE9G Options for @LE9G
Apr 19 118.900 119.075 118.500 118.500 - 0.300 118.650s 04:10P Chart for @LE9J Options for @LE9J
Jun 19 112.875 112.975 112.275 112.275 - 0.325 112.525s 04:10P Chart for @LE9M Options for @LE9M
Aug 19 111.775 111.800 111.125 111.125 - 0.550 111.275s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 112.925 113.100 112.825 112.825 - 0.200 113.025s 04:10P Chart for @LE9V Options for @LE9V
Dec 19 114.375 - 0.200 114.175s 01:05P Chart for @LE9Z Options for @LE9Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.600 149.850 149.075 149.100 - 0.450 149.175s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 151.100 151.500 150.700 150.875 - 0.100 151.000s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 151.225 151.525 150.725 150.875 - 0.350 150.925s 01:05P Chart for @GF8V Options for @GF8V
Nov 18 151.325 151.850 150.975 151.200 - 0.300 151.275s 04:09P Chart for @GF8X Options for @GF8X
Jan 19 149.625 149.975 149.325 149.400 - 0.300 149.525s 04:09P Chart for @GF9F Options for @GF9F
Mar 19 148.600 148.950 148.375 148.475 - 0.475 148.525s 04:09P Chart for @GF9H Options for @GF9H
Apr 19 149.350 149.700 149.175 149.275 - 0.475 149.325s 04:09P Chart for @GF9J Options for @GF9J
May 19 149.500 149.900 149.225 149.225 - 0.675 149.250s 01:05P Chart for @GF9K Options for @GF9K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 18 56.550 57.325 55.675 56.100 -0.250 56.225s 04:10P Chart for @HE8V Options for @HE8V
Dec 18 54.100 54.900 53.375 53.900 -0.325 53.900s 02:30P Chart for @HE8Z Options for @HE8Z
Feb 19 60.700 61.850 60.425 61.450 0.700 61.550s 04:10P Chart for @HE9G Options for @HE9G
Apr 19 66.425 67.800 66.400 67.475 0.825 67.650s 01:05P Chart for @HE9J Options for @HE9J
May 19 72.750 74.000 72.750 74.000 1.075 74.000s 01:05P Chart for @HE9K Options for @HE9K
Jun 19 78.100 79.000 77.700 78.650 0.775 78.800s 01:05P Chart for @HE9M Options for @HE9M
Jul 19 77.600 78.675 77.575 78.475 0.800 78.500s 01:05P Chart for @HE9N Options for @HE9N
Aug 19 76.675 77.575 76.675 77.300 0.725 77.300s 01:05P Chart for @HE9Q Options for @HE9Q
Oct 19 63.950 64.400 63.950 64.100 0.625 64.100s 04:10P Chart for @HE9V Options for @HE9V
Dec 19 59.775 59.775 59.700 59.700 0.150 59.700s 04:10P Chart for @HE9Z Options for @HE9Z
Feb 20 64.000 64.000 64.000 64.000 0.575 64.000s 01:05P Chart for @HE0G Options for @HE0G
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 66.075 66.150 65.975 66.100 0.250 65.850 09:59P Chart for @QM8V Options for @QM8V
Nov 18 65.700 65.775 65.650 65.675 0.175 65.500 09:59P Chart for @QM8X Options for @QM8X
Dec 18 65.450 65.450 65.450 65.450 0.250 65.200 09:59P Chart for @QM8Z Options for @QM8Z
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Sep 18 66.62 68.10 66.52 67.32 0.92 67.35s 04:00P Chart for QCL8U Options for QCL8U
Oct 18 66.08 66.17 65.98 66.10 0.26 65.84 10:00P Chart for QCL8V Options for QCL8V
Nov 18 65.72 65.82 65.63 65.74 0.25 65.49 10:00P Chart for QCL8X Options for QCL8X
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Oct 18 0.8350 0.0040 0.8350s 01:19P Chart for QTT8V Options for QTT8V
Dec 18 0.8325 Chart for QTT8Z Options for QTT8Z
Mar 19 0.8343 0.0056 0.8343s 01:19P Chart for QTT9H Options for QTT9H
May 19 0.8373 0.0050 0.8373s 01:19P Chart for QTT9K Options for QTT9K
Jul 19 0.8405 0.0048 0.8405s 01:19P Chart for QTT9N Options for QTT9N
Oct 19 0.7971 0.0012 0.7971s 01:19P Chart for QTT9V Options for QTT9V
Dec 19 0.7773 -0.0017 0.7773s 01:19P Chart for QTT9Z Options for QTT9Z
Mar 20 0.7777 -0.0017 0.7777s 01:19P Chart for QTT0H Options for QTT0H
May 20 0.7832 -0.0022 0.7832s 01:19P Chart for QTT0K Options for QTT0K
Jul 20 0.7854 -0.0022 0.7854s 01:19P 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 08/21/18 10:11PM 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: 67oF Feels Like: 67oF
Humid: 79% Dew Pt: 60oF
Barom: 30.22 Wind Dir: NNE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:56 Sunset: 8:20
As reported at GREAT BEND, KS at 9:00 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:

Wednesday

Thursday

Friday

Saturday

Sunday
High: 74°F
Low: 60°F
Precip: 80%
High: 91°F
Low: 64°F
Precip: 80%
High: 91°F
Low: 65°F
Precip: 20%
High: 93°F
Low: 66°F
Precip: 0%
High: 92°F
Low: 71°F
Precip: 0%
View complete Local Weather

 

                              Patronage Over The Last 5 Years

 

Did You Know?

In 1810 the first American agricultural periodical, the Agricultural Museum, began publication


Fact courtesy of the USDA


Quote of the Day


"What lies behind us and what lies ahead of us are tiny matters compared to what lives within us."

~ Henry David Thoreau,  (1817 - 1862), author


This Day In History
August 21, 1831
Nat Turner slave revolt kills 55 (Southampton County, Virginia)

more info



DTN Grain News
DTN Early Word Grains 08/21 06:07
DTN Midday Grain Comments 08/21 11:58
DTN Closing Grain Comments 08/21 13:53
DTN National HRS Index 08/21
Portland Grain Review 08/21
Grainbelt Weather Roundup
FARM MARKET NEWS - CORN REPORT FOR Tue, August 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Tue, August 21
USDA Daily Market Rates 08/21 06:47

DTN Market News
2018 Hard Red Winter Wheat Harvest Nearing the Finish Line
DTN Early Word Grains 08/21 06:07
DTN Midday Grain Comments 08/21 11:58
DTN Closing Grain Comments 08/21 13:53
DTN Cattle Close/Trends 08/21 15:30
DTN Early Word Opening Livestock 08/21 05:49
DTN Midday Livestock Comments 08/21 11:41
DTN Closing Livestock Comment 08/21 15:12
DTN Chart Technical Points 08/21 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