Home
Grain Department
Feed
Agronomy
Cash Bids
About us
Insurance
Internet
iView
Facilities
Classifieds
Weather
Market News
Futures Markets


Bulletin Board


We would like to thank everyone that came to our Crop Insurance Meeting on Feb 22nd.  Just a reminder, the Sales Closing Date Deadline is March 15th.  If you have any questions, please contact Donna or Abby in Graymont @ 815-743-5982 or Dee in Cornell @ 815-358-2222.


Contact us
General Manager/Grain Department Matt Jacobs, Mgr.
  (815) 743-5321
(815) 743-5759 Fax

 
  mjacobs@gcacoop.com
   

Feed Department

Kurt Albertson, Mgr.
  (815)743-5747
  feed@gcacoop.com
   
Agronomy Department Phillip Rich, Mgr.
  (815)743-5701
  prich@gcacoop.com
   
Insurance Department  Donna Van Weelden, Agnt.
  (815)743-5982
  insurance@gca-insurance.com
Rooks Creek (Pontiac)

Nathan Girard, Mgr
815-844-3448


 
Cornell



Long Point
Loren Folkerts , Mgr
815-358-2222


Brad Follmer, Mgr.
  (815)854-2444
  bfollmer@gcacoop.com

 
Dana Brian Detwiler, Mgr
  815-854-2435
 
Internet Department  Mike Carls
  (815)867-0016
  internet@gcacoop.com

iView

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 366'2 367'6 365'2 366'2 -0'4 366'2s 02/23 Chart for @C8H
May 18 374'6 376'2 373'4 374'6 -0'2 374'4s 02/23 Chart for @C8K
Jul 18 382'4 383'6 381'2 382'2 -0'2 382'2s 02/23 Chart for @C8N
Sep 18 389'0 390'4 388'2 389'0 -0'2 389'2s 02/23 Chart for @C8U
Dec 18 397'0 398'2 396'2 397'0 0'0 397'2s 02/23 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1039'4 1028'0 1037'0 4'2 1036'2s 02/23 Chart for @S8H
May 18 1042'2 1050'6 1039'2 1048'0 4'2 1047'4s 02/23 Chart for @S8K
Jul 18 1051'2 1059'2 1048'4 1056'6 3'4 1056'0s 02/23 Chart for @S8N
Aug 18 1052'2 1059'0 1049'2 1056'4 3'0 1056'0s 02/23 Chart for @S8Q
Sep 18 1039'2 1043'0 1035'2 1039'6 1'6 1040'2s 02/23 Chart for @S8U
Nov 18 1026'2 1031'2 1024'6 1028'2 0'2 1028'0s 02/23 Chart for @S8X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 452'0 456'2 451'4 452'0 1'0 452'2s 02/23 Chart for @W8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 18 3762 3796 3748 3754 - 14 3755s 02/23 Chart for @SM8H
May 18 3790 3824 3776 3783 - 13 3783s 02/23 Chart for @SM8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1039'4 1028'0 1037'0 4'2 1036'2s 02/23 Chart for @S8H
May 18 1042'2 1050'6 1039'2 1048'0 4'2 1047'4s 02/23 Chart for @S8K
Jul 18 1051'2 1059'2 1048'4 1056'6 3'4 1056'0s 02/23 Chart for @S8N
Aug 18 1052'2 1059'0 1049'2 1056'4 3'0 1056'0s 02/23 Chart for @S8Q
Sep 18 1039'2 1043'0 1035'2 1039'6 1'6 1040'2s 02/23 Chart for @S8U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 18 452'0 456'2 451'4 452'0 1'0 452'2s 02/23 Chart for @W8H
May 18 466'0 469'2 463'6 464'0 0'0 464'2s 02/23 Chart for @W8K
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 18 158.2700 158.6800 158.1900 158.6300 0.5300 158.6800s 02/23 Chart for CO8H
Jun 18 158.1800 158.1800 158.1800 158.1800 0.4800 158.1800s 02/23 Chart for CO8M
Sep 18 157.1800 - 0.5200 157.1800s 02/23 Chart for CO8U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1868 the refrigerator railroad car was patented


Fact courtesy of the USDA


DTN Videos
 04:28
2/23/2018 Renew Fuel Standard Update
 04:35
2/23/2018 S.Plains And Argentina Dryness Friday
 01:22
2/23/2018 Soy and Wheat Higher Friday
 04:18
2/23/2018 Strong Bean Close Friday


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart FEB    
  Chart MAR    
  Chart APRIL    
  Chart FALL 2018    
 SOYBEANS Chart FEB    
  Chart MAR    
  Chart APRIL    
  Chart FALL 2018    
 WHEAT Chart JULY 2018    
Price as of 02/25/18 11:47AM CST.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 39oF Feels Like: 31oF
Humid: 64% Dew Pt: 28oF
Barom: 30.01 Wind Dir: W
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:34 Sunset: 5:40
As reported at PONTIAC, IL at 11:00 AM
View complete Local Weather

Local Radar
Graymont, IL
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Graymont, IL
Chg Zip:

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 46°F
Low: 33°F
Precip: 0%
High: 52°F
Low: 26°F
Precip: 0%
High: 59°F
Low: 34°F
Precip: 0%
High: 60°F
Low: 43°F
Precip: 50%
High: 51°F
Low: 36°F
Precip: 60%
View complete Local Weather

Locations

DTN Weather Summary
Rain, Snow Return Over Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Saturday will be wet over the eastern Midwest. Mixed precipitation in the Southern Plains will be noted and we'll also see a robust round of snow in the northwest going into the final weekend of February. » More DTN Weather Commentary

Posted at 1:39PM Fri Feb 23, 2018 CST

DTN Cash Bid Updates
Log in
Username:
Password:
Click Here to request a username/password.

Headline Sports
AP-Scorecard
Bruins acquire Nash in multiplayer trade with Rangers
Karen Khachanov beats Lucas Pouille to win Open 13 final
MLB Calendar
NFL Calendar
NHL Calendar
NBA Calendar
AP Sportlight

DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Wednesday, February 21, 2018 8:35PM CST
The Oklahoma-based Noble Research Institute announced Wednesday that the group will look to create a new environmental services trading platform for agriculture to bring together both carbon-sequestration and water trading goals.
Tuesday, February 20, 2018 3:05PM CST
Friday, February 16, 2018 6:37PM CST

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN