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


Bulletin Board



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 19 374'6 377'6 374'4 375'4 -0'2 375'2s 02/22 Chart for @C9H
May 19 383'4 386'4 383'2 384'6 0'2 384'4s 02/22 Chart for @C9K
Jul 19 391'2 394'2 391'2 392'4 0'2 392'4s 02/22 Chart for @C9N
Sep 19 395'4 398'2 395'4 396'2 0'2 396'4s 02/22 Chart for @C9U
Dec 19 400'6 403'6 400'6 401'4 0'0 401'6s 02/22 Chart for @C9Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 910'2 914'6 907'4 910'2 -0'6 910'2s 02/22 Chart for @S9H
May 19 923'4 928'0 920'6 923'2 -0'4 923'6s 02/22 Chart for @S9K
Jul 19 936'6 941'2 934'0 937'0 -0'2 937'2s 02/22 Chart for @S9N
Aug 19 942'0 946'4 940'0 942'2 -0'2 942'6s 02/22 Chart for @S9Q
Sep 19 946'0 949'2 943'4 945'4 0'0 946'0s 02/22 Chart for @S9U
Nov 19 953'4 957'0 950'6 953'4 0'2 954'4s 02/22 Chart for @S9X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 488'4 493'0 484'4 485'0 0'2 486'6s 02/22 Chart for @W9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3059 3074 3049 3052 - 3 3056s 02/22 Chart for @SM9H
May 19 3098 3112 3087 3091 - 4 3094s 02/22 Chart for @SM9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 910'2 914'6 907'4 910'2 -0'6 910'2s 02/22 Chart for @S9H
May 19 923'4 928'0 920'6 923'2 -0'4 923'6s 02/22 Chart for @S9K
Jul 19 936'6 941'2 934'0 937'0 -0'2 937'2s 02/22 Chart for @S9N
Aug 19 942'0 946'4 940'0 942'2 -0'2 942'6s 02/22 Chart for @S9Q
Sep 19 946'0 949'2 943'4 945'4 0'0 946'0s 02/22 Chart for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 488'4 493'0 484'4 485'0 0'2 486'6s 02/22 Chart for @W9H
May 19 493'0 497'4 488'6 490'0 0'6 491'6s 02/22 Chart for @W9K
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 19 159.1000 159.3200 159.0200 159.2900 0.3500 159.3000s 02/22 Chart for CO9H
Jun 19 156.9600 157.1500 156.9600 157.1500 0.2400 157.1200s 02/22 Chart for CO9M
Sep 19 157.1200 0.2400 157.1200s 02/22 Chart for CO9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1889 the U.S. Department of Agriculture was raised to Cabinet status


Fact courtesy of the USDA


DTN Videos
 01:24
2/22/2019 Wheat Higher Friday
 04:00
2/22/2019 A Quiet Finish To The Week Friday
 02:51
2/20/2019 Spring Planting Forecast
 03:57
2/22/2019 Large Central U.S. Storm Forecast Friday


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart CASH    
  Chart MAR    
  Chart APRIL    
  Chart FALL    
 SOYBEANS Chart CASH    
  Chart MAR    
  Chart APRIL    
  Chart FALL    
Price as of 02/23/19 12:06PM CST.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 36oF Feels Like: 36oF
Humid: 99% Dew Pt: 36oF
Barom: 29.95 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:37 Sunset: 5:38
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:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 50°F
Low: 34°F
Precip: 80%
High: 46°F
Low: 16°F
Precip: 20%
High: 22°F
Low: 9°F
Precip: 0%
High: 25°F
Low: 14°F
Precip: 0%
High: 30°F
Low: 19°F
Precip: 0%
View complete Local Weather

Locations

DTN Weather Summary
Rain, Freezing Rain, Snow This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Saturday will feature freezing moisture and snow in the western and northern Midwest, with snow in the northern through western Plains, and rain from the Southern Plains east to the Carolina coast. » More DTN Weather Commentary

Posted at 1:06PM Fri Feb 22, 2019 CST

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

Headline Sports
AP-Scorecard
After Tottenham loss, Pochettino loses temper as well
Duke's Williamson ruled out vs Syracuse with knee sprain
Sampson's family feel has No. 9 Houston soaring
UCLA women rally from 22-down to stun No. 2 Oregon
Geisenberger wraps up 7th consecutive World Cup luge title
Stars acquire defenseman Lovejoy in trade with Devils
Amy Yang, Minjee Lee share 3rd-round lead in Thailand

DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Friday, February 22, 2019 11:50AM CST
Coming off the federal government shutdown that consumed the month of January, USDA's Farm Service Agency isn't ready to detail dates for possible changes in programs such as Agricultural Risk Coverage and Price Loss Coverage, or the new Dairy Margin Coverage.
Tuesday, February 19, 2019 6:17AM CST
Thursday, February 14, 2019 8:09PM CST

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