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
521'2
@KW9H -0.45 4.76 12/17/2018 11:20:00 AM CST
 3'0
History New Crop Wheat 2019
544'2
@KW9N -0.55 4.89 12/17/2018 11:18:00 AM CST
 5'6
 
MILO  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Milo
383'6
@C9H -0.67 3.16 12/17/2018 11:20:00 AM CST
 -1'0
History New Crop Milo 2019
403'0
@C9Z -0.60 3.43 12/17/2018 11:20:00 AM CST
 -0'6
 
CORN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Corn
383'6
@C9H -0.30 3.53 12/17/2018 11:20:00 AM CST
 -1'0
History New Crop Corn 2019
403'0
@C9Z -0.25 3.78 12/17/2018 11:20:00 AM CST
 -0'6
 
SOYBEAN  
Delivery Date Futures Price Futures Month Basis Cash Price Futures Change
History Cash Soybean
907'4
@S9F -1.38 7.69 12/17/2018 11:21:00 AM CST
 7'0
History New Crop Beans 2019
956'0
@S9X -1.25 8.31 12/17/2018 11:20:00 AM CST
 5'0

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

@KWH9
@KWH9
HARD RED WINTER WHEAT
Symbol Last Open Close High Low Change Last Updated  
Mar '19 @KW9H 5.2125 5.1800 5.2425 5.1700 0.0300 12/17/18 11:20 AM
May '19 @KW9K 5.3325 5.2900 5.3525 5.2875 0.0400 12/17/18 11:20 AM
Jul '19 @KW9N 5.4425 5.3875 5.4500 5.3875 0.0575 12/17/18 11:20 AM
Sep '19 @KW9U 5.5500 5.5375 5.5600 5.5375 0.0500 12/17/18 11:20 AM
Dec '19 @KW9Z 5.7200 5.6500 5.7200 5.6500 0.0550 12/17/18 11:20 AM
Mar '20 @KW0H 5.8175 5.8175 5.8400 5.8175 0.0450 12/17/18 11:20 AM
May '20 @KW0K 5.8200 5.8200 -0.0150 12/17/18 11:21 AM
Jul '20 @KW0N 5.8200 5.8200 5.8200 5.8200 0.0225 12/17/18 11:21 AM
Sep '20 @KW0U 5.9225 5.9225 -0.0050 12/17/18 11:21 AM
Dec '20 @KW0Z 6.0750 6.0750 -0.0075 12/17/18 11:21 AM
Mar '21 @KW1H 6.1825 6.1825 -0.0075 12/14/18 1:20 PM
May '21 @KW1K 6.1875 6.1875 -0.0075 12/17/18 8:37 AM
Jul '21 @KW1N 6.0425 6.0425 -0.0075 12/17/18 11:21 AM
CORN
Symbol Last Open Close High Low Change Last Updated  
Mar '19 @C9H 3.8375 3.8425 3.8600 3.8325 -0.0100 12/17/18 11:20 AM
May '19 @C9K 3.9125 3.9175 3.9350 3.9075 -0.0100 12/17/18 11:20 AM
Jul '19 @C9N 3.9800 3.9825 3.9975 3.9725 -0.0075 12/17/18 11:20 AM
Sep '19 @C9U 3.9900 3.9925 4.0075 3.9850 -0.0100 12/17/18 11:20 AM
Dec '19 @C9Z 4.0300 4.0300 4.0475 4.0250 -0.0075 12/17/18 11:20 AM
Mar '20 @C0H 4.1200 4.1225 4.1350 4.1175 -0.0075 12/17/18 11:20 AM
May '20 @C0K 4.1700 4.1800 4.1800 4.1700 -0.0075 12/17/18 11:20 AM
Jul '20 @C0N 4.2175 4.2125 4.2300 4.2125 -0.0050 12/17/18 11:20 AM
Sep '20 @C0U 4.1475 4.1525 4.1525 4.1475 0.0000 12/17/18 11:20 AM
Dec '20 @C0Z 4.1500 4.1500 4.1600 4.1500 -0.0075 12/17/18 11:20 AM
Mar '21 @C1H 4.1575 12/17/18 10:27 AM
May '21 @C1K 4.1575 12/14/18 1:20 PM
Jul '21 @C1N 4.3125 4.3125 0.0000 12/17/18 10:55 AM
Sep '21 @C1U 4.3125 12/14/18 1:20 PM
Dec '21 @C1Z 4.1900 4.1900 -0.0050 12/17/18 10:53 AM
Jul '22 @C2N 4.1900 12/17/18 8:30 AM
Dec '22 @C2Z 4.1900 12/16/18 4:40 PM
SOYBEANS
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @S9F 9.0750 9.0075 9.0925 9.0025 0.0700 12/17/18 11:21 AM
Mar '19 @S9H 9.2050 9.1375 9.2225 9.1325 0.0675 12/17/18 11:20 AM
May '19 @S9K 9.3400 9.2675 9.3550 9.2675 0.0700 12/17/18 11:21 AM
Jul '19 @S9N 9.4575 9.3875 9.4700 9.3875 0.0700 12/17/18 11:21 AM
Aug '19 @S9Q 9.5025 9.4375 9.5025 9.4375 0.0725 12/17/18 11:21 AM
Sep '19 @S9U 9.5000 9.4675 9.5100 9.4675 0.0550 12/17/18 11:20 AM
Nov '19 @S9X 9.5600 9.5025 9.5800 9.5025 0.0500 12/17/18 11:20 AM
Jan '20 @S0F 9.6425 9.6500 9.6500 9.6050 0.0450 12/17/18 11:20 AM
Mar '20 @S0H 9.6900 9.6900 9.6900 9.6900 0.0200 12/17/18 11:20 AM
May '20 @S0K 9.7375 9.7350 9.7375 9.7975 9.7350 -0.0450 12/17/18 11:20 AM
Jul '20 @S0N 9.8500 9.8500 9.8500 9.8500 0.0325 12/17/18 11:20 AM
Aug '20 @S0Q 9.8000 9.8000 -0.0525 12/17/18 11:20 AM
Sep '20 @S0U 9.7500 9.8000 9.7500 9.8000 9.8000 -0.0450 12/17/18 11:17 AM
Nov '20 @S0X 9.7525 9.7125 9.7700 9.7125 0.0400 12/17/18 11:20 AM
Jan '21 @S1F 9.7325 9.7325 -0.0475 12/17/18 11:17 AM
Mar '21 @S1H 9.7325 9.7325 -0.0475 12/17/18 11:17 AM
May '21 @S1K 9.7325 9.7325 -0.0475 12/17/18 9:53 AM
Jul '21 @S1N 9.9075 9.9075 -0.0475 12/17/18 11:17 AM
Aug '21 @S1Q 9.9075 9.9075 -0.0475 12/14/18 1:20 PM
Sep '21 @S1U 9.9075 9.9075 -0.0475 12/17/18 8:30 AM
Nov '21 @S1X 9.8025 9.8025 -0.0475 12/17/18 11:17 AM
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  
Jan '19 @SM9F 309.4 307.5 309.7 307.4 2.1 12/17/18 11:20 AM
Mar '19 @SM9H 313.7 311.7 313.8 311.7 2.1 12/17/18 11:20 AM
May '19 @SM9K 317.5 315.8 317.6 315.5 2.1 12/17/18 11:21 AM
LIVE CATTLE
Symbol Last Open Close High Low Change Last Updated  
Dec '18 @LE8Z 119.200 119.200 119.300 118.600 -0.375 12/17/18 11:20 AM
Feb '19 @LE9G 121.775 122.075 122.200 121.100 -0.625 12/17/18 11:21 AM
Apr '19 @LE9J 124.050 124.075 124.275 123.400 -0.450 12/17/18 11:21 AM
Jun '19 @LE9M 115.375 115.350 115.775 114.850 -0.700 12/17/18 11:20 AM
Aug '19 @LE9Q 112.725 113.375 113.400 112.300 -0.950 12/17/18 11:20 AM
Oct '19 @LE9V 114.100 114.500 114.700 113.775 -0.850 12/17/18 11:20 AM
Dec '19 @LE9Z 116.100 116.500 116.550 115.825 -0.725 12/17/18 11:20 AM
Feb '20 @LE0G 117.375 117.850 117.850 117.075 -0.650 12/17/18 11:19 AM
Apr '20 @LE0J 117.800 117.600 117.800 117.500 -0.700 12/17/18 11:19 AM
FEEDER CATTLE
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @GF9F 145.675 146.925 147.250 145.300 -1.900 12/17/18 11:20 AM
Mar '19 @GF9H 143.675 144.950 145.375 143.125 -2.100 12/17/18 11:20 AM
Apr '19 @GF9J 144.450 145.500 145.800 143.875 -1.800 12/17/18 11:21 AM
May '19 @GF9K 144.650 145.625 145.925 144.125 -1.700 12/17/18 11:21 AM
Aug '19 @GF9Q 148.450 149.300 149.375 147.850 -1.375 12/17/18 11:20 AM
Sep '19 @GF9U 148.300 148.425 148.425 148.300 -1.100 12/17/18 11:20 AM
Oct '19 @GF9V 149.025 149.025 -0.225 12/17/18 11:20 AM
Nov '19 @GF9X 148.450 148.450 -0.225 12/17/18 11:15 AM
LEAN HOGS
Symbol Last Open Close High Low Change Last Updated  
Feb '19 @HE9G 63.525 64.325 64.400 63.025 -0.975 12/17/18 11:21 AM
Apr '19 @HE9J 69.000 70.050 70.200 68.600 -1.050 12/17/18 11:21 AM
May '19 @HE9K 74.700 75.725 75.825 74.650 -1.075 12/17/18 11:21 AM
Jun '19 @HE9M 82.175 83.025 83.100 81.825 -1.000 12/17/18 11:21 AM
Jul '19 @HE9N 83.175 84.100 84.100 82.725 -0.850 12/17/18 11:21 AM
Aug '19 @HE9Q 82.850 83.700 83.700 82.400 -0.850 12/17/18 11:21 AM
Oct '19 @HE9V 68.275 68.900 68.900 68.000 -0.600 12/17/18 11:20 AM
Dec '19 @HE9Z 62.650 62.600 62.800 62.500 -0.400 12/17/18 11:20 AM
Feb '20 @HE0G 67.375 67.025 67.375 67.375 66.800 -0.175 12/17/18 11:20 AM
Apr '20 @HE0J 71.075 71.075 -0.175 12/17/18 10:37 AM
May '20 @HE0K 77.000 12/14/18 1:05 PM
Jun '20 @HE0M 81.000 0.000 12/17/18 10:37 AM
E-MINI CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 @QM9F 50.250 51.275 51.875 49.875 -0.950 12/17/18 11:22 AM
Feb '19 @QM9G 50.550 51.550 52.150 50.150 -0.925 12/17/18 11:22 AM
Mar '19 @QM9H 50.800 51.875 52.375 50.525 -0.950 12/17/18 11:22 AM
CRUDE OIL
Symbol Last Open Close High Low Change Last Updated  
Jan '19 QCL9F 50.26 51.25 51.87 49.86 -0.94 12/17/18 11:21 AM
Feb '19 QCL9G 50.55 51.52 52.15 50.17 -0.92 12/17/18 11:21 AM
Mar '19 QCL9H 50.89 51.82 52.43 50.51 -0.87 12/17/18 11:21 AM
COTTON
Symbol Last Open Close High Low Change Last Updated  
Mar '19 QTT9H 12/17/18 11:20 AM
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
47
Sunny
Feels Like
42 F
Humidity
56 %
Dew Point
32 F
Barometer
30.3 inHg
Winds
S 12 mph
Sunrise
07:46:00
Sunset
17:16:00

Mon 12/17

Tue 12/18

Wed 12/19

Thu 12/20

Fri 12/21

High

56 F

54 F

53 F

51 F

54 F

Low

22 F

32 F

29 F

32 F

25 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