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

 


Bulletin Board
Pictures of the new office in Dana. (1st) Office as of 7/30.  (2nd) South side of scale looking north.  (3rd) North end of inside.  (4th) South end of inside.
   

Contact us
General Manager/Grain Department Matt Jacobs, Mgr.
  (815) 743-5321
  grain@gcacoop.com
   
Feed Department Kurt Albertson, Mgr.
  (815)743-5747
  feed@gcacoop.com
   
Agronomy Department Tom Miller, Mgr.
  (815)743-5701
  agronomy@gcacoop.com
   
Insurance Department  Donna Van Weelden, Agnt.
  (815)743-5982
  insurance@gca-insurance.com
   
Long Point and Dana  Ben Beutke, Mgr.
  (815)854-2444 Long Point
  (815)854-2435 Dana
   
Internet Department  Mike Carls
  (815)867-0016
  internet@gcacoop.com

iView

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 359'0 364'0 359'0 361'0 0'2 361'6s 07/30 Chart for C4U
Dec 14 368'6 372'4 367'2 371'0 0'4 371'4s 07/30 Chart for C4Z
Mar 15 383'4 384'0 381'6 384'0 0'4 383'4s 07/30 Chart for C5H
May 15 389'6 392'4 389'6 392'4 0'2 391'4s 07/30 Chart for C5K
Jul 15 397'4 399'6 397'4 399'6 0'2 399'2s 07/30 Chart for C5N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1220'0 1230'0 1217'0 1220'4 -6'0 1220'4s 07/30 Chart for S4Q
Sep 14 1111'0 1112'0 1102'0 1111'0 -19'2 1102'2s 07/30 Chart for S4U
Nov 14 1083'6 1091'4 1076'6 1081'4 -13'6 1081'2s 07/30 Chart for S4X
Jan 15 1090'2 -13'2 1089'0s 07/30 Chart for S5F
Mar 15 1078'0 -12'4 1095'6s 07/30 Chart for S5H
May 15 1111'4 -11'4 1102'4s 07/30 Chart for S5K
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 525'4 527'4 523'6 527'2 7'2 527'2s 07/30 Chart for W4U
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 14 3887 3887 3880 3880 - 78 3876s 07/30 Chart for SM4Q
Sep 14 3658 3658 3620 3620 - 77 3615s 07/30 Chart for SM4U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 14 1219'6 1222'0 1217'4 1220'0 -0'4 1220'4 12:10A Chart for @S4Q
Sep 14 1101'6 1102'0 1098'0 1099'4 -2'6 1102'2 12:11A Chart for @S4U
Nov 14 1080'2 1082'0 1077'4 1080'4 -0'6 1081'2 12:10A Chart for @S4X
Jan 15 1086'4 1089'6 1085'2 1088'2 -0'6 1089'0 12:10A Chart for @S5F
Mar 15 1095'0 1096'2 1092'2 1095'0 -0'6 1095'6 12:10A Chart for @S5H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 14 360'4 360'6 359'0 359'2 -2'4 361'6 12:10A Chart for @C4U
Dec 14 370'2 370'4 368'6 369'0 -2'4 371'4 12:10A Chart for @C4Z
Mar 15 382'4 382'4 381'0 381'2 -2'2 383'4 12:09A Chart for @C5H
May 15 390'6 390'6 389'0 389'0 -2'4 391'4 12:10A Chart for @C5K
Jul 15 398'0 398'2 396'6 397'0 -2'2 399'2 12:09A Chart for @C5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 14 527'0 528'2 526'0 526'4 -0'6 527'2 12:10A Chart for @W4U
Dec 14 548'2 549'4 547'4 547'6 -1'6 549'4 12:10A Chart for @W4Z
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Sep 14 149.5500 149.6700 149.3200 149.3200 - 0.3200 149.3300s 07/30 Chart for CO4U
Dec 14 149.3300 - 0.3200 149.3300s 07/30 Chart for CO4Z
Mar 15 149.3300 - 0.3200 149.3300s 07/30 Chart for CO5H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1997 "Dolly" was cloned from an udder cell of an adult sheep


Fact courtesy of the USDA


DTN Videos
 04:02
7/29/2014 Grains Slide Lower
 03:02
7/30/2014 Possible 10-day Rains Wednesday
 01:29
7/29/2014 
 01:08
6/30/2014 Chris Clayton on Route 66, part 3
 00:57
6/30/2014 Chris Clayton on Route 66


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart CASH    
  Chart AUG    
  Chart FALL    
  Chart JAN '15    
 SOYBEANS Chart CASH    
  Chart AUG    
  Chart FALL    
  Chart JAN '15    
 WHEAT Chart JULY    
Price as of 07/31/14 12:21AM CDT.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 63oF Feels Like: 63oF
Humid: 94% Dew Pt: 61oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:49 Sunset: 8:11
As reported at PONTIAC, IL at 11:00 PM
View complete Local Weather

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

Local Forecast
Graymont, IL
Chg Zip:

Thursday

Friday

Saturday

Sunday

Monday
High: 80°F
Low: 57°F
Precip: 20%
High: 79°F
Low: 60°F
Precip: 80%
High: 80°F
Low: 57°F
Precip: 32%
High: 81°F
Low: 57°F
Precip: 0%
High: 83°F
Low: 60°F
Precip: 0%
View complete Local Weather

Locations

DTN Weather Summary
Rain in Southern Plains Thursday
Bryce Anderson (Bio) – DTN Meteorologist

During Thursday, the Southern Plains rain will work east toward the Delta. Dry conditions will prevail elsewhere. » More DTN Weather Commentary

Posted at 2:31PM Wed Jul 30, 2014 CDT

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

Headline Sports
Serena Williams wins in her return
Rockies beat Cubs 6-4 in 10 innings
Rockies 6, Cubs 4, 10 innings,
White Sox allow 6 in 1st, lose 7-2 to Tigers
Perez helps Royals struggle to 3-2 win over Twins
Royals 3, Twins 2
Angels muster only 4 hits in 4-3 loss to Orioles
Rangers get rare series win, 3-2 over Yankees

DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Tuesday, July 29, 2014 9:14PM CDT

USDA announced on Tuesday where farmers growing winter wheat would be eligible to buy the new Supplemental Coverage Option crop insurance this fall.

Tuesday, July 29, 2014 11:34AM CDT
Thursday, July 24, 2014 4:05AM CDT

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