Member Login



Futures
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 409'4 411'2 407'6 410'6 3'2 407'4 01:33A Chart for @KW9Z Options for @KW9Z
Mar 20 422'6 424'6 421'2 424'4 3'4 421'0 01:33A Chart for @KW0H Options for @KW0H
May 20 431'4 434'0 431'4 434'0 3'2 430'6 01:33A Chart for @KW0K Options for @KW0K
Jul 20 441'6 443'6 440'6 443'4 3'2 440'2 01:33A Chart for @KW0N Options for @KW0N
Sep 20 455'6 456'0 450'6 451'4 -2'0 451'6s 01:33A Chart for @KW0U Options for @KW0U
Dec 20 472'4 472'4 466'6 468'0 -3'0 467'6s 01:33A Chart for @KW0Z Options for @KW0Z
Mar 21 484'2 484'6 483'2 483'4 -2'6 482'0s 01:33A Chart for @KW1H Options for @KW1H
May 21 491'0 -2'6 487'2s 01:26A Chart for @KW1K Options for @KW1K
Jul 21 497'0 -2'6 491'2s 01:33A Chart for @KW1N Options for @KW1N
Sep 21 491'2 -2'6 491'2s 09/22 Chart for @KW1U Options for @KW1U
Dec 21 538'2 -2'6 505'2s 09/22 Chart for @KW1Z Options for @KW1Z
Mar 22 505'2 -2'6 505'2s 09/20 Chart for @KW2H Options for @KW2H
May 22 505'2 -2'6 505'2s 09/20 Chart for @KW2K Options for @KW2K
Jul 22 501'0 -2'6 501'0s 09/20 Chart for @KW2N Options for @KW2N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 371'2 373'0 371'0 372'6 2'0 370'6 01:33A Chart for @C9Z Options for @C9Z
Mar 20 382'4 384'2 382'2 384'0 2'2 381'6 01:33A Chart for @C0H Options for @C0H
May 20 389'6 391'6 389'6 391'6 2'2 389'4 01:33A Chart for @C0K Options for @C0K
Jul 20 395'6 397'4 395'6 397'4 2'2 395'2 01:32A Chart for @C0N Options for @C0N
Sep 20 397'6 397'6 397'6 397'6 1'0 396'6 01:32A Chart for @C0U Options for @C0U
Dec 20 402'6 404'0 402'4 404'0 2'0 402'0 01:32A Chart for @C0Z Options for @C0Z
Mar 21 412'4 414'0 412'4 414'0 1'6 412'2 01:32A Chart for @C1H Options for @C1H
May 21 418'2 418'2 418'0 418'0 0'0 418'0 01:32A Chart for @C1K Options for @C1K
Jul 21 423'2 423'4 421'6 421'6 -2'4 421'4s 01:12A Chart for @C1N Options for @C1N
Sep 21 414'2 -2'2 412'2s 01:16A Chart for @C1U Options for @C1U
Dec 21 413'0 415'0 413'0 415'0 1'4 413'4 01:16A Chart for @C1Z Options for @C1Z
Jul 22 430'0 -2'0 429'4s 01:14A Chart for @C2N Options for @C2N
Dec 22 413'0 413'0 413'0 413'0 -1'0 413'4s 01:17A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 882'6 891'0 882'6 890'6 8'0 882'6 01:33A Chart for @S9X Options for @S9X
Jan 20 896'4 904'4 896'4 904'2 7'6 896'4 01:33A Chart for @S0F Options for @S0F
Mar 20 908'4 916'4 908'4 915'6 7'0 908'6 01:33A Chart for @S0H Options for @S0H
May 20 919'4 927'0 919'4 926'4 7'2 919'2 01:33A Chart for @S0K Options for @S0K
Jul 20 929'0 936'4 929'0 936'2 7'4 928'6 01:33A Chart for @S0N Options for @S0N
Aug 20 934'0 934'0 934'0 934'0 1'4 932'4 01:33A Chart for @S0Q Options for @S0Q
Sep 20 932'2 940'6 932'2 940'6 7'0 933'6 01:33A Chart for @S0U Options for @S0U
Nov 20 940'0 947'2 940'0 947'0 6'6 940'2 01:33A Chart for @S0X Options for @S0X
Jan 21 953'0 953'0 946'0 946'0 -7'0 947'4s 01:33A Chart for @S1F Options for @S1F
Mar 21 950'0 950'0 950'0 950'0 0'0 950'0 01:33A Chart for @S1H Options for @S1H
May 21 959'4 959'4 956'6 956'6 -7'0 953'6s 01:33A Chart for @S1K Options for @S1K
Jul 21 966'2 -6'6 960'4s 01:33A Chart for @S1N Options for @S1N
Aug 21 950'0 -6'4 960'4s 01:31A Chart for @S1Q Options for @S1Q
Sep 21 956'0 -6'4 950'4s 01:31A Chart for @S1U Options for @S1U
Nov 21 944'2 -6'6 937'4s 01:33A Chart for @S1X Options for @S1X
Jul 22 941'2 -6'6 941'2s 01:31A Chart for @S2N Options for @S2N
Nov 22 935'0 -6'6 929'4s 01:31A Chart for @S2X Options for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 19 2905 2930 2905 2930 19 2911 01:33A Chart for @SM9V Options for @SM9V
Dec 19 2944 2970 2943 2970 20 2950 01:33A Chart for @SM9Z Options for @SM9Z
Jan 20 2957 2987 2957 2987 20 2967 01:33A Chart for @SM0F Options for @SM0F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 99.925 100.125 98.950 99.800 - 0.450 99.350s 09/20 Chart for @LE9V Options for @LE9V
Dec 19 105.850 105.875 104.350 105.625 - 0.675 105.150s 09/20 Chart for @LE9Z Options for @LE9Z
Feb 20 112.500 112.575 111.250 112.500 - 0.450 112.075s 09/20 Chart for @LE0G Options for @LE0G
Apr 20 115.850 115.950 114.775 115.925 - 0.275 115.625s 09/20 Chart for @LE0J Options for @LE0J
Jun 20 108.700 108.800 107.600 108.675 - 0.275 108.425s 09/20 Chart for @LE0M Options for @LE0M
Aug 20 106.650 106.925 105.800 106.700 - 0.225 106.600s 09/20 Chart for @LE0Q Options for @LE0Q
Oct 20 108.175 108.325 108.075 108.075 - 0.300 108.075s 09/20 Chart for @LE0V Options for @LE0V
Dec 20 110.425 110.450 110.050 110.425 - 0.425 110.425s 09/20 Chart for @LE0Z Options for @LE0Z
Feb 21 112.200 112.400 111.900 112.400 - 0.300 112.400s 09/20 Chart for @LE1G Options for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 19 140.025 140.575 139.900 140.500 0.375 140.325s 09/20 Chart for @GF9U Options for @GF9U
Oct 19 139.125 139.600 138.425 139.600 0.275 139.200s 09/20 Chart for @GF9V Options for @GF9V
Nov 19 137.275 137.750 136.350 137.325 - 0.225 137.025s 09/20 Chart for @GF9X Options for @GF9X
Jan 20 134.425 134.550 133.200 134.150 - 0.450 133.850s 09/20 Chart for @GF0F Options for @GF0F
Mar 20 133.475 133.650 132.375 133.250 - 0.425 132.950s 09/20 Chart for @GF0H Options for @GF0H
Apr 20 134.625 134.700 133.650 134.300 - 0.475 134.100s 09/20 Chart for @GF0J Options for @GF0J
May 20 134.875 135.025 134.175 134.575 - 0.525 134.525s 09/20 Chart for @GF0K Options for @GF0K
Aug 20 139.225 139.600 139.225 139.600 - 0.575 139.600s 09/20 Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.350 62.475 60.100 60.650 -1.050 60.350s 09/20 Chart for @HE9V Options for @HE9V
Dec 19 67.825 69.075 64.950 66.250 -1.700 66.250s 09/20 Chart for @HE9Z Options for @HE9Z
Feb 20 74.800 75.350 72.050 73.825 -1.150 73.900s 09/20 Chart for @HE0G Options for @HE0G
Apr 20 81.000 81.225 78.625 80.500 -0.650 80.700s 09/20 Chart for @HE0J Options for @HE0J
May 20 87.000 87.575 86.850 87.450 -0.325 87.450s 09/20 Chart for @HE0K Options for @HE0K
Jun 20 91.600 91.950 90.025 91.375 -0.475 91.700s 09/20 Chart for @HE0M Options for @HE0M
Jul 20 90.750 91.250 89.525 91.150 -0.200 91.100s 09/20 Chart for @HE0N Options for @HE0N
Aug 20 89.250 89.600 87.825 89.175 -0.125 89.325s 09/20 Chart for @HE0Q Options for @HE0Q
Oct 20 75.475 76.050 75.400 75.825 -0.025 75.975s 09/20 Chart for @HE0V Options for @HE0V
Dec 20 71.150 71.300 70.850 71.300 0.150 71.300s 09/20 Chart for @HE0Z Options for @HE0Z
Feb 21 74.325 0.150 74.250s 09/20 Chart for @HE1G Options for @HE1G
@QM - E-MINI CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 59.100 59.400 58.550 58.700 0.600 58.100 01:34A Chart for @QM9X Options for @QM9X
Dec 19 58.875 59.075 58.325 58.450 0.600 57.850 01:34A Chart for @QM9Z Options for @QM9Z
Jan 20 58.525 58.525 57.925 57.975 0.575 57.400 01:34A Chart for @QM0F Options for @QM0F
QCL - CRUDE OIL - NYMEX
Month Open High Low Last Change Close Time More
Nov 19 59.25 59.39 58.55 58.70 0.61 58.09 01:33A Chart for QCL9X Options for QCL9X
Dec 19 58.98 59.11 58.31 58.45 0.61 57.84 01:33A Chart for QCL9Z Options for QCL9Z
Jan 20 58.49 58.64 57.85 57.99 0.60 57.39 01:34A Chart for QCL0F Options for QCL0F
QTT - COTTON - NYMEX
Month Open High Low Last Change Close Time More
Oct 19 0.5913 0.0014 0.5913s 09/20 Chart for QTT9V Options for QTT9V
Dec 19 0.5939 0.6052 Chart for QTT9Z Options for QTT9Z
Mar 20 0.6117 0.0011 0.6117s 09/20 Chart for QTT0H Options for QTT0H
May 20 0.6199 -0.0009 0.6199s 09/20 Chart for QTT0K Options for QTT0K
Jul 20 0.6266 -0.0040 0.6266s 09/20 Chart for QTT0N Options for QTT0N
Oct 20 0.6316 -0.0049 0.6316s 09/20 Chart for QTT0V Options for QTT0V
Dec 20 0.6352 -0.0052 0.6352s 09/20 Chart for QTT0Z Options for QTT0Z
Mar 21 0.6420 -0.0074 0.6420s 09/20 Chart for QTT1H Options for QTT1H
May 21 0.6523 -0.0078 0.6523s 09/20 Chart for QTT1K Options for QTT1K
Jul 21 0.6620 -0.0074 0.6620s 09/20 Chart for QTT1N Options for QTT1N
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    
 Wheat Chart Cash Wheat    
  Chart New Crop Wheat 2020    
 Milo Chart Cash Milo    
  Chart New Crop Milo    
 Corn Chart Cash Corn    
  Chart New Crop Corn    
 Soybean Chart Cash Soybean    
  Chart New Crop Soybean    
Price as of 09/23/19 01:44AM 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: 54oF Feels Like: 54oF
Humid: 87% Dew Pt: 50oF
Barom: 30.06 Wind Dir: SSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:24 Sunset: 7:31
As reported at GREAT BEND, KS at 1:00 AM
View complete Local Weather

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

Local Forecast
Great Bend, KS
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 86°F
Low: 54°F
Precip: 0%
High: 89°F
Low: 65°F
Precip: 20%
High: 80°F
Low: 65°F
Precip: 0%
High: 83°F
Low: 59°F
Precip: 31%
High: 88°F
Low: 69°F
Precip: 0%
View complete Local Weather

 

                              Patronage Over The Last 5 Years

 

Did You Know?

In 1854 the self-governing windmill was perfected


Fact courtesy of the USDA


Quote of the Day


"Good judgement comes from experience. Sometimes, experience comes from bad judgement."

~ Christian Slater,  Actor


This Day In History
September 23, 1922
B Brechts "Drum in the Night," premieres in Germany

more info



DTN Grain News
DTN Early Word Grains 09/20 06:01
DTN Midday Grain Comments 09/20 10:54
DTN Closing Grain Comments 09/20 13:54
DTN National HRS Index 09/20
Portland Grain Review 09/17
DTN Weather Trend Indicators 09/20 08:55
FARM MARKET NEWS - CORN REPORT FOR Fri, September 20
FARM MARKET NEWS - SOYBEAN AND WHEAT REPORT FOR Fri, September 20
USDA Daily Market Rates 09/20 06:48

DTN Market News
DTN Weekly Average DDG Price Higher
DTN Early Word Grains 09/20 06:01
DTN Midday Grain Comments 09/20 10:54
DTN Closing Grain Comments 09/20 13:54
DTN Cattle Close/Trends 09/20 15:40
DTN Early Word Opening Livestock 09/20 06:16
DTN Midday Livestock Comments 09/20 12:07
DTN Closing Livestock Comment 09/20 16:44
DTN Chart Technical Points 09/20 16:30
US Direct Feeder Pigs 09/16

 


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