Welcome

Great Bend Co-op

Learn More About Great Bend Co-op

Ampride Winter Hours

Starting Saturday November 10th Ampride will be closing at 9 pm for winter hours.

Learn More

Gift Cards For Gallons Promotion

Earn a $50 gift card for every 125 gallons in oil, lubes, and greases bought November 1st - February 28th

Contact the Bulk Fuel Department for more information

Grain Space Available

With elevators filling up we have a spreadsheet we will update to let everyone know how much space is available at each location.

View Grain Space

Futures/Local Cash Bids


Change Location
WHEAT  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Wheat
518'2s
@KW9H -0.45 4.73 12/14/2018 1:19:00 PM CST
 -1'6
History New Crop Wheat 2019
538'4s
@KW9N -0.55 4.83 12/14/2018 1:19:00 PM CST
 -1'0
 
MILO  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Milo
384'6s
@C9H -0.67 3.18 12/14/2018 1:19:00 PM CST
 0'4
History New Crop Milo 2019
403'6s
@C9Z -0.60 3.44 12/14/2018 1:19:00 PM CST
 0'0
 
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Corn
384'6s
@C9H -0.30 3.55 12/14/2018 1:19:00 PM CST
 0'4
History New Crop Corn 2019
403'6s
@C9Z -0.25 3.79 12/14/2018 1:19:00 PM CST
 0'0
 
SOYBEAN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Soybean
900'4s
@S9F -1.38 7.62 12/14/2018 1:19:00 PM CST
 -6'4
History New Crop Beans 2019
951'0s
@S9X -1.25 8.26 12/14/2018 1:18:00 PM CST
 -5'0

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

@KWZ8
@KWZ8
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @KW8Z 4.9250 4.9250 0.0000 12/14/18 1:20 PM
Mar '19 @KW9H 5.1825 5.2000 5.1825 5.2450 5.1475 -0.0175 12/14/18 3:30 PM
May '19 @KW9K 5.2925 5.3050 5.2925 5.3475 5.2575 -0.0125 12/14/18 3:32 PM
Jul '19 @KW9N 5.3850 5.3775 5.3850 5.4325 5.3550 -0.0100 12/14/18 1:30 PM
Sep '19 @KW9U 5.5000 5.4850 5.5000 5.5450 5.4775 -0.0125 12/14/18 1:20 PM
Dec '19 @KW9Z 5.6650 5.6475 5.6650 5.7025 5.6425 -0.0100 12/14/18 1:30 PM
Mar '20 @KW0H 5.7725 5.7550 5.7725 5.7975 5.7500 -0.0100 12/14/18 1:20 PM
May '20 @KW0K 5.8200 5.8200 -0.0150 12/14/18 1:20 PM
Jul '20 @KW0N 5.7975 5.7975 -0.0050 12/14/18 1:20 PM
Sep '20 @KW0U 5.9225 5.9225 -0.0050 12/14/18 1:20 PM
Dec '20 @KW0Z 6.0750 6.0750 -0.0075 12/14/18 1:20 PM
Mar '21 @KW1H 6.1825 6.1825 -0.0075 12/14/18 1:20 PM
May '21 @KW1K 6.1875 6.1875 -0.0075 12/14/18 1:20 PM
Jul '21 @KW1N 6.0425 6.0425 -0.0075 12/14/18 1:20 PM
CORN
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @C8Z 3.7675 3.7800 3.7675 3.7900 3.7750 0.0125 12/14/18 1:30 PM
Mar '19 @C9H 3.8475 3.8375 3.8475 3.8750 3.8300 0.0050 12/14/18 3:59 PM
May '19 @C9K 3.9225 3.9125 3.9225 3.9500 3.9075 0.0050 12/14/18 3:12 PM
Jul '19 @C9N 3.9875 3.9750 3.9875 4.0125 3.9675 0.0050 12/14/18 2:59 PM
Sep '19 @C9U 4.0000 3.9875 4.0000 4.0150 3.9825 0.0025 12/14/18 3:34 PM
Dec '19 @C9Z 4.0375 4.0300 4.0375 4.0550 4.0225 0.0000 12/14/18 3:34 PM
Mar '20 @C0H 4.1275 4.1250 4.1275 4.1425 4.1150 0.0000 12/14/18 3:55 PM
May '20 @C0K 4.1775 4.1700 4.1775 4.1925 4.1700 0.0000 12/14/18 1:20 PM
Jul '20 @C0N 4.2225 4.2150 4.2225 4.2400 4.2150 0.0000 12/14/18 2:30 PM
Sep '20 @C0U 4.1475 4.1475 -0.0025 12/14/18 1:20 PM
Dec '20 @C0Z 4.1575 4.1550 4.1575 4.1700 4.1550 -0.0050 12/14/18 2:30 PM
Mar '21 @C1H 4.1575 12/14/18 1:20 PM
May '21 @C1K 4.1575 12/14/18 1:20 PM
Jul '21 @C1N 4.3125 4.3125 0.0000 12/14/18 1:20 PM
Sep '21 @C1U 4.3125 12/14/18 1:20 PM
Dec '21 @C1Z 4.1900 4.1900 -0.0050 12/14/18 1:20 PM
Jul '22 @C2N 4.1900 12/14/18 1:20 PM
Dec '22 @C2Z 4.1900 12/14/18 1:20 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @S9F 9.0050 9.0725 9.0050 9.1000 9.0000 -0.0650 12/14/18 2:51 PM
Mar '19 @S9H 9.1375 9.2050 9.1375 9.2325 9.1300 -0.0675 12/14/18 2:58 PM
May '19 @S9K 9.2700 9.3350 9.2700 9.3600 9.2625 -0.0625 12/14/18 3:49 PM
Jul '19 @S9N 9.3875 9.4500 9.3875 9.4750 9.3775 -0.0625 12/14/18 2:30 PM
Aug '19 @S9Q 9.4300 9.4475 9.4300 9.5125 9.4275 -0.0625 12/14/18 1:30 PM
Sep '19 @S9U 9.4450 9.4625 9.4450 9.5150 9.4425 -0.0600 12/14/18 1:20 PM
Nov '19 @S9X 9.5100 9.5550 9.5100 9.5750 9.4925 -0.0500 12/14/18 3:38 PM
Jan '20 @S0F 9.5975 9.6000 9.5975 9.6550 9.5800 -0.0425 12/14/18 2:31 PM
Mar '20 @S0H 9.6700 9.7250 9.6700 9.7275 9.6725 -0.0425 12/14/18 1:20 PM
May '20 @S0K 9.7375 9.7350 9.7375 9.7975 9.7350 -0.0450 12/14/18 1:20 PM
Jul '20 @S0N 9.8175 9.8700 9.8175 9.8700 9.8475 -0.0475 12/14/18 1:20 PM
Aug '20 @S0Q 9.8000 9.8000 -0.0525 12/14/18 1:20 PM
Sep '20 @S0U 9.7500 9.8000 9.7500 9.8000 9.8000 -0.0450 12/14/18 1:20 PM
Nov '20 @S0X 9.7125 9.7175 9.7125 9.7200 9.7100 -0.0475 12/14/18 1:20 PM
Jan '21 @S1F 9.7325 9.7325 -0.0475 12/14/18 1:20 PM
Mar '21 @S1H 9.7325 9.7325 -0.0475 12/14/18 1:20 PM
May '21 @S1K 9.7325 9.7325 -0.0475 12/14/18 1:20 PM
Jul '21 @S1N 9.9075 9.9075 -0.0475 12/14/18 1:20 PM
Aug '21 @S1Q 9.9075 9.9075 -0.0475 12/14/18 1:20 PM
Sep '21 @S1U 9.9075 9.9075 -0.0475 12/14/18 1:20 PM
Nov '21 @S1X 9.8025 9.8025 -0.0475 12/14/18 1:20 PM
Jul '22 @S2N 9.8025 9.8025 -0.0475 12/14/18 1:20 PM
Nov '22 @S2X 9.8025 9.8025 -0.0475 12/14/18 1:20 PM
SOYBEAN MEAL
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @SM8Z 309.4 309.4 0.0 12/14/18 1:20 PM
Jan '19 @SM9F 307.3 308.5 307.3 310.3 307.2 -1.2 12/14/18 4:15 PM
Mar '19 @SM9H 311.6 312.9 311.6 314.5 311.4 -1.3 12/14/18 3:48 PM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @LE8Z 119.575 119.125 119.575 119.850 119.100 0.125 12/14/18 4:09 PM
Feb '19 @LE9G 122.400 122.550 122.400 123.225 122.225 -0.450 12/14/18 4:09 PM
Apr '19 @LE9J 124.500 124.525 124.500 125.125 124.275 -0.300 12/14/18 4:09 PM
Jun '19 @LE9M 116.075 116.075 116.075 116.475 115.775 -0.325 12/14/18 4:09 PM
Aug '19 @LE9Q 113.675 113.650 113.675 114.050 113.475 -0.175 12/14/18 1:05 PM
Oct '19 @LE9V 114.950 115.000 114.950 115.375 114.750 -0.325 12/14/18 4:09 PM
Dec '19 @LE9Z 116.825 117.000 116.825 117.300 116.650 -0.300 12/14/18 4:09 PM
Feb '20 @LE0G 118.025 118.100 118.025 118.500 117.875 -0.225 12/14/18 4:09 PM
Apr '20 @LE0J 118.500 118.775 118.500 118.900 118.275 -0.250 12/14/18 4:09 PM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @GF9F 147.575 147.775 147.575 148.250 147.200 -0.400 12/14/18 4:07 PM
Mar '19 @GF9H 145.775 145.800 145.775 146.325 145.375 -0.150 12/14/18 4:07 PM
Apr '19 @GF9J 146.250 146.250 146.250 146.725 145.875 -0.250 12/14/18 1:05 PM
May '19 @GF9K 146.350 146.375 146.350 146.700 145.850 -0.150 12/14/18 1:05 PM
Aug '19 @GF9Q 149.825 149.600 149.825 150.100 149.350 -0.125 12/14/18 4:07 PM
Sep '19 @GF9U 149.400 149.650 149.400 149.650 149.400 -0.225 12/14/18 4:07 PM
Oct '19 @GF9V 149.025 149.025 -0.225 12/14/18 4:07 PM
Nov '19 @GF9X 148.450 148.450 -0.225 12/14/18 4:07 PM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @HE8Z 54.950 54.950 54.950 55.025 54.875 0.150 12/14/18 1:05 PM
Feb '19 @HE9G 64.500 65.275 64.500 66.800 64.450 -0.325 12/14/18 3:27 PM
Apr '19 @HE9J 70.050 70.500 70.050 71.775 70.000 -0.300 12/14/18 1:05 PM
May '19 @HE9K 75.775 75.775 75.775 76.300 75.775 0.000 12/14/18 1:05 PM
Jun '19 @HE9M 83.175 82.975 83.175 83.625 82.725 0.200 12/14/18 1:05 PM
Jul '19 @HE9N 84.025 84.075 84.025 84.600 83.725 0.000 12/14/18 1:05 PM
Aug '19 @HE9Q 83.700 84.000 83.700 84.325 83.475 -0.325 12/14/18 4:09 PM
Oct '19 @HE9V 68.875 68.575 68.875 69.325 68.575 -0.275 12/14/18 1:05 PM
Dec '19 @HE9Z 63.050 62.900 63.050 63.300 62.675 -0.375 12/14/18 4:09 PM
Feb '20 @HE0G 67.375 67.025 67.375 67.375 66.800 -0.175 12/14/18 1:05 PM
Apr '20 @HE0J 71.075 71.075 -0.175 12/14/18 4:09 PM
May '20 @HE0K 77.000 12/14/18 1:05 PM
Jun '20 @HE0M 81.000 0.000 12/14/18 4:09 PM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @QM9F 51.200 52.800 51.200 52.975 50.850 -1.375 12/14/18 4:00 PM
Feb '19 @QM9G 51.475 53.000 51.475 53.200 51.125 -1.350 12/14/18 4:00 PM
Mar '19 @QM9H 51.750 53.250 51.750 53.350 51.425 -1.325 12/14/18 4:00 PM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 QCL9F 51.20 52.83 51.20 52.95 50.84 -1.38 12/14/18 4:01 PM
Feb '19 QCL9G 51.47 53.04 51.47 53.19 51.11 -1.36 12/14/18 4:00 PM
Mar '19 QCL9H 51.76 53.25 51.76 53.42 51.39 -1.31 12/14/18 4:00 PM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Mar '19 QTT9H 0.7960 0.7960 0.0019 12/14/18 1:29 PM
May '19 QTT9K 0.8067 0.8067 0.0024 12/14/18 1:29 PM
Jul '19 QTT9N 0.8134 0.8134 0.0032 12/14/18 1:29 PM
Oct '19 QTT9V 0.7842 0.7842 0.0032 12/14/18 1:29 PM
Dec '19 QTT9Z 0.7769 0.7769 0.0026 12/14/18 1:29 PM
Mar '20 QTT0H 0.7808 0.7808 -0.0001 12/14/18 1:29 PM
May '20 QTT0K 0.7853 0.7853 -0.0008 12/14/18 1:29 PM
Jul '20 QTT0N 0.7877 0.7877 -0.0008 12/14/18 1:29 PM
Oct '20 QTT0V 0.7554 0.7554 -0.0008 12/14/18 1:29 PM
Dec '20 QTT0Z 0.7491 0.7491 -0.0008 12/14/18 1:29 PM
DTN Click here for info on Exchange delays.

Interval: 
Duration: 
Chart Type: 
Range : Start Date End Date

Weather

Change Location
GREAT BEND
45
Sunny
Feels Like
39 F
Humidity
54 %
Dew Point
29 F
Barometer
30.36 inHg
Winds
N 12 mph
Sunrise
07:45:00
Sunset
17:16:00

Sun 12/16

Mon 12/17

Tue 12/18

Wed 12/19

Thu 12/20

High

53 F

54 F

54 F

56 F

51 F

Low

23 F

25 F

31 F

29 F

34 F

Percip

0%

0%

0%

0%

0%

Announcements

    Farm bill expiration impact varies
    Farm bill expiration impact varies
    Oct 04, 2018 |
    The average farmer probably won’t notice anytime soon that the 2014 farm bill has expired, but producers who try to sign up for some conservation programs could be turned away, and some commodity groups will have to go without some trade promotion funding on which they have...
    JSA Select Marketing
    JSA Select Marketing
    Oct 02, 2018 |
    Sign up today for JSA Select Marketing. Contact Matt Penka at 620-793-3531 for more information.

Our Vision

The vision of the Great Bend Co-op Board of Directors and Management when developing the membership mission statement was to place a high priority on meeting our customer’s expectations of service and commitment now and in the future. We strive to be an innovative agribusiness leader by providing information and service to allow our customers the opportunity to develop into a profitable and prosperous agricultural community.

More About Great Bend

Sustainability for the Future

The vision of sustain is to take bold action tackling the complex issues of conservation, productivity and visibility and at the same time providing an authentic voice for agriculture.  Sustain was developed to put focused efforts in the retail space around nutrient efficiency, soil health, and environmental stewardship.

Don't Forget Your Rebates

Earn a $50 Visa gift card for every 125 gallons of high-quality Cenex oils, hydraulic fluids, gear lubes and greases you buy. Stop in today to earn gift cards.

Cenex Gift Card Promotion 
November 1st, 2018 - February 28th, 2019

More About Great Bend Energy

Committed to Our Communities

Through our programs, we give back to the communities that support us. Our mission at Great Bend Co-op is to be more than just your local co-op, but your local partner on and off the farm.

We participate in programs such as:

Latest News

Answer Tech
Nitrogen Management: 3 Key Takeaways From the 2018 Season

Nitrogen Management: 3 Key Takeaways From the 2018 Season

If I had to summarize the 2018 growing season in the Midwest, one word comes to mind: wet. In my area, we saw almost 60 inches of rain from planting to harvest, which is double the...

Dec 13, 2018
Answer Tech
Organize Now to Get the Most From Next Year’s Data

Organize Now to Get the Most From Next Year’s Data

Ag companies are investing in innovative technology tools to help farmers harness, dissect and apply data to improve their operations. However, there’s not one tool that does it...

Dec 12, 2018
Answer Tech
3 Simple Steps to Introduce Ag Tech to Your Operation

3 Simple Steps to Introduce Ag Tech to Your Operation

Now that harvest is wrapped up, many farmers are focusing on planning for next season. If you haven’t been using ag technology tools on your operation, it may be a good time to...

Dec 10, 2018

Events

GREAT BEND INSIGHTS