Member Login



Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 488'4 490'2 487'2 489'6 2'4 487'2 10:09P Chart for @KW0Z Options for @KW0Z
Mar 21 498'2 501'0 498'2 500'6 2'4 498'2 10:09P Chart for @KW1H Options for @KW1H
May 21 506'2 508'2 506'0 508'0 2'4 505'4 10:09P Chart for @KW1K Options for @KW1K
Jul 21 515'0 515'0 512'0 514'0 2'4 511'4 10:09P Chart for @KW1N Options for @KW1N
Sep 21 520'2 521'0 520'2 521'0 2'0 519'0 10:09P Chart for @KW1U Options for @KW1U
Dec 21 532'0 532'0 532'0 532'0 2'2 529'6 10:09P Chart for @KW1Z Options for @KW1Z
Mar 22 550'0 550'0 536'2 536'2 -12'6 537'4s 10:07P Chart for @KW2H Options for @KW2H
May 22 540'0 -12'6 538'2s 10:07P Chart for @KW2K Options for @KW2K
Jul 22 539'0 539'0 531'2 531'2 -12'6 524'0s 08:11P Chart for @KW2N Options for @KW2N
Sep 22 524'0 -12'6 524'0s 08:06P Chart for @KW2U Options for @KW2U
Dec 22 526'6 -11'2 526'6s 08:06P Chart for @KW2Z Options for @KW2Z
Mar 23 526'6 -11'2 526'6s 01:20P Chart for @KW3H Options for @KW3H
May 23 526'6 -11'2 526'6s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 508'0 -11'2 508'0s 01:20P Chart for @KW3N Options for @KW3N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 369'6 372'4 368'4 370'2 0'4 369'6 10:09P Chart for @C0Z Options for @C0Z
Mar 21 379'0 381'4 378'0 380'0 0'6 379'2 10:09P Chart for @C1H Options for @C1H
May 21 384'6 387'2 383'6 385'4 0'6 384'6 10:09P Chart for @C1K Options for @C1K
Jul 21 388'4 390'6 387'6 389'2 0'4 388'6 10:09P Chart for @C1N Options for @C1N
Sep 21 382'6 384'6 382'2 383'6 0'6 383'0 10:09P Chart for @C1U Options for @C1U
Dec 21 388'0 389'4 387'4 388'6 0'4 388'2 10:09P Chart for @C1Z Options for @C1Z
Mar 22 396'0 396'0 396'0 396'0 -0'2 396'2 10:09P Chart for @C2H Options for @C2H
May 22 400'0 400'0 400'0 400'0 -0'2 400'2 10:09P Chart for @C2K Options for @C2K
Jul 22 403'0 404'4 403'0 403'0 -0'2 403'2 10:09P Chart for @C2N Options for @C2N
Sep 22 389'2 389'2 388'2 388'2 -5'6 388'4s 10:09P Chart for @C2U Options for @C2U
Dec 22 396'6 397'4 392'2 392'2 -4'4 393'2s 10:09P Chart for @C2Z Options for @C2Z
Jul 23 408'4 -4'2 406'0s 10:05P Chart for @C3N Options for @C3N
Dec 23 392'2 392'2 392'2 392'2 -3'6 393'4s 10:06P Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'2 1026'6 1016'6 1026'2 3'6 1022'4 10:09P Chart for @S0X Options for @S0X
Jan 21 1025'0 1031'6 1022'0 1031'2 3'6 1027'4 10:09P Chart for @S1F Options for @S1F
Mar 21 1019'0 1025'4 1016'0 1024'6 3'6 1021'0 10:09P Chart for @S1H Options for @S1H
May 21 1015'4 1021'4 1012'2 1020'2 3'2 1017'0 10:09P Chart for @S1K Options for @S1K
Jul 21 1017'4 1023'0 1014'0 1022'4 3'6 1018'6 10:09P Chart for @S1N Options for @S1N
Aug 21 1008'0 1008'0 1008'0 1008'0 -3'4 1011'4 10:09P Chart for @S1Q Options for @S1Q
Sep 21 993'6 1002'2 983'6 983'6 -11'2 986'0s 10:09P Chart for @S1U Options for @S1U
Nov 21 962'0 967'0 960'2 966'0 2'0 964'0 10:09P Chart for @S1X Options for @S1X
Jan 22 966'0 966'0 966'0 966'0 2'4 963'4 10:09P Chart for @S2F Options for @S2F
Mar 22 942'0 947'6 942'0 947'6 3'4 944'2 10:09P Chart for @S2H Options for @S2H
May 22 949'0 953'6 939'4 940'2 -11'2 941'0s 10:09P Chart for @S2K Options for @S2K
Jul 22 956'2 956'2 940'4 941'2 -10'2 943'0s 10:09P Chart for @S2N Options for @S2N
Aug 22 850'0 -10'0 940'2s 10:09P Chart for @S2Q Options for @S2Q
Sep 22 850'0 -9'6 928'2s 10:04P Chart for @S2U Options for @S2U
Nov 22 919'4 921'4 919'4 921'4 2'0 919'4 10:06P Chart for @S2X Options for @S2X
Jul 23 936'0 -6'2 934'0s 10:04P Chart for @S3N Options for @S3N
Nov 23 915'0 915'0 915'0 915'0 -6'2 913'2s 10:04P Chart for @S3X Options for @S3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3330 3345 3307 3341 7 3334 10:09P Chart for @SM0V Options for @SM0V
Dec 20 3376 3394 3352 3387 6 3381 10:09P Chart for @SM0Z Options for @SM0Z
Jan 21 3381 3396 3364 3391 4 3387 10:09P Chart for @SM1F Options for @SM1F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.675 106.975 106.125 106.600 - 0.650 106.700s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 111.350 111.625 109.950 110.800 - 1.250 110.600s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 115.850 116.075 114.275 115.350 - 0.825 115.250s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 117.750 118.000 116.275 117.425 - 0.750 117.400s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 111.300 111.350 109.925 110.800 - 0.850 110.750s 02:30P Chart for @LE1M Options for @LE1M
Aug 21 109.525 109.650 108.400 109.075 - 0.825 109.050s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 111.425 111.425 110.400 111.100 - 0.750 111.100s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 114.250 114.250 114.000 114.000 - 1.050 114.000s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 116.750 116.750 116.300 116.300 - 1.075 116.300s 01:05P Chart for @LE2G Options for @LE2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 20 140.800 141.200 140.150 140.950 0.200 141.075s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 142.000 142.725 140.600 142.375 - 0.175 142.250s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 142.100 143.325 140.350 142.950 0.200 142.725s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 140.725 141.300 139.350 140.875 - 0.425 140.925s 02:31P Chart for @GF1F Options for @GF1F
Mar 21 140.475 140.700 138.950 140.300 - 0.875 140.075s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 141.600 141.825 140.100 141.525 - 0.675 141.400s 01:05P Chart for @GF1J Options for @GF1J
May 21 142.025 142.025 140.675 141.875 - 0.925 141.475s 02:30P Chart for @GF1K Options for @GF1K
Aug 21 145.350 145.625 143.800 145.275 - 0.375 145.275s 02:31P Chart for @GF1Q Options for @GF1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 66.100 66.475 65.275 65.575 -0.900 65.600s 01:05P Chart for @HE0V Options for @HE0V
Dec 20 63.175 63.500 61.400 61.575 -1.975 61.550s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 68.100 68.450 67.100 67.250 -1.325 67.225s 01:05P Chart for @HE1G Options for @HE1G
Apr 21 71.225 71.600 70.625 71.050 -0.675 70.950s 01:05P Chart for @HE1J Options for @HE1J
May 21 75.375 75.375 74.975 75.200 -0.075 75.200s 01:05P Chart for @HE1K Options for @HE1K
Jun 21 79.675 80.075 79.150 79.900 -0.150 79.825s 03:21P Chart for @HE1M Options for @HE1M
Jul 21 79.425 80.050 79.025 79.950 0.150 79.900s 01:05P Chart for @HE1N Options for @HE1N
Aug 21 78.325 78.975 77.900 78.825 0.500 78.875s 01:05P Chart for @HE1Q Options for @HE1Q
Oct 21 65.475 66.000 65.225 66.000 1.025 66.000s 01:05P Chart for @HE1V Options for @HE1V
Dec 21 60.250 60.650 60.250 60.650 0.900 60.650s 01:05P Chart for @HE1Z Options for @HE1Z
Feb 22 65.050 0.900 64.275s 01:05P Chart for @HE2G Options for @HE2G
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 20 40.850 41.275 38.700 39.350 -1.790 39.310s 04:00P Chart for @QM0V Options for @QM0V
Nov 20 39.875 40.025 39.600 39.650 0.100 39.550 10:10P Chart for @QM0X Options for @QM0X
Dec 20 40.275 40.275 39.900 39.950 0.100 39.850 10:10P Chart for @QM0Z Options for @QM0Z
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Oct 20 39.63 39.73 39.41 39.57 0.26 39.31 10:10P Chart for QCL0V Options for QCL0V
Nov 20 39.84 40.02 39.60 39.65 0.11 39.54 10:10P Chart for QCL0X Options for QCL0X
Dec 20 40.08 40.31 39.90 39.95 0.10 39.85 10:10P Chart for QCL0Z Options for QCL0Z
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Oct 20 0.6374 -0.0042 0.6374s 01:23P Chart for QTT0V Options for QTT0V
Dec 20 0.6450 0.6524 Chart for QTT0Z Options for QTT0Z
Mar 21 0.6624 -0.0034 0.6624s 01:23P Chart for QTT1H Options for QTT1H
May 21 0.6708 -0.0027 0.6708s 01:23P Chart for QTT1K Options for QTT1K
Jul 21 0.6777 -0.0024 0.6777s 01:23P Chart for QTT1N Options for QTT1N
Oct 21 0.6674 -0.0023 0.6674s 01:23P Chart for QTT1V Options for QTT1V
Dec 21 0.6575 -0.0022 0.6575s 01:23P Chart for QTT1Z Options for QTT1Z
Mar 22 0.6683 -0.0019 0.6683s 01:23P Chart for QTT2H Options for QTT2H
May 22 0.6725 -0.0022 0.6725s 01:23P Chart for QTT2K Options for QTT2K
Jul 22 0.6755 -0.0022 0.6755s 01:23P Chart for QTT2N Options for QTT2N
My Custom Markets
Symbol Open High Low Last Change Close Time More


 

Great Bend Coop News:

As most of you know I will be retiring from the Great Bend Cooperative effective 9/28/2018. It has been a great ride, but it is time for me to slow down and spend more time with my family. Words can't express the privilege it has been to serve as your General Manager for the past 21 years. There have been many ups and downs during this time, but the one constant has been the lifelong relationships I have developed with the many patrons and employees of the Great Bend Coop. I want to take this time to thank everyone who has helped make this Cooperative a success.

Sincerely,
Frank J. Riedl

Dear Frank,
We would like to take this time to thank you for the years of service and time spent being our leader and General Manager. Most of us have been together for 25 plus years with you. It is the great leadership and the great employees that have made us the success we are today. You are a quiet humble man who will be greatly missed by your employees and patrons. Congratulations on your retirement you've earned it. We wish you the best. 

Your Employees



      

 

Ask an Agronomist

Local Cash Bids
Great Bend Coop Delivery Basis   Cash    
 Milo Chart New Crop Milo 2020    
 Corn Chart New Crop Corn 2020    
 Soybean Chart New Crop Soybean2020    
Price as of 09/21/20 10:21PM 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: 64oF Feels Like: 63oF
Humid: 68% Dew Pt: 53oF
Barom: 30.1 Wind Dir: SSE
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:23 Sunset: 7:31
As reported at RUSSELL, KS at 10:00 PM
View complete Local Weather

Local Radar
Kansas
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Great Bend, KS
Chg Zip:

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 82°F
Low: 55°F
Precip: 0%
High: 82°F
Low: 56°F
Precip: 0%
High: 86°F
Low: 56°F
Precip: 0%
High: 90°F
Low: 60°F
Precip: 0%
High: 82°F
Low: 62°F
Precip: 0%
View complete Local Weather

 

                              Patronage Over The Last 5 Years

 

Did You Know?

In 1930 the Tariff Act was passed. It prohibited imports of meat and animals from countries infected with foot-and-mouth disease


Fact courtesy of the USDA


Quote of the Day


"Forgive your enemies, but never forget their names."

~ John F. Kennedy


This Day In History
September 21, 1934
Typhoon strikes Honshu Island Japan, kills 4,000

more info



DTN Grain News
DTN Early Word Grains 09/21 05:55
DTN Midday Grain Comments 09/21 12:44
DTN Closing Grain Comments 09/21 13:49
DTN National HRS Index 09/21
Portland Grain Review 09/17
DTN Weather Trend Indicators 09/18 15:43
FARM MARKET NEWS - CORN REPORT FOR Mon, September 21
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Mon, September 21
USDA Daily Market Rates 09/21 06:47

DTN Market News
2020 Spring Wheat Harvest: A Tale of Two Crops
DTN Early Word Grains 09/21 05:55
DTN Midday Grain Comments 09/21 12:44
DTN Closing Grain Comments 09/21 13:49
DTN Cattle Close/Trends 09/21 15:30
DTN Early Word Livestock Comments 09/21 06:37
DTN Midday Livestock Comments 09/21 12:13
DTN Closing Livestock Comment 09/21 16:19
DTN Chart Technical Points 09/21 16:30
US Direct Feeder Pigs 07/24

 


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