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

 


Bulletin Board
Have a Safe and Happy Thanksgiving from everyone at the Graymont Coop!!

 

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
Dec 14 376'6 378'6 376'2 378'0 4'0 378'2s 11/26 Chart for C4Z
Mar 15 389'0 392'0 389'0 391'0 4'2 391'4s 11/26 Chart for C5H
May 15 399'2 399'2 399'0 399'0 4'4 400'2s 11/26 Chart for C5K
Jul 15 405'0 405'0 405'0 405'0 4'0 407'0s 11/26 Chart for C5N
Sep 15 417'4 3'6 412'4s 11/26 Chart for C5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'0 1049'0 1039'0 1047'6 -4'0 1047'0s 11/26 Chart for S5F
Mar 15 1054'0 1054'0 1054'0 1054'0 -3'4 1052'6s 11/26 Chart for S5H
May 15 1060'0 -2'4 1058'6s 11/26 Chart for S5K
Jul 15 1063'4 1064'0 1063'4 1064'0 -2'2 1063'0s 11/26 Chart for S5N
Aug 15 1051'0 -2'0 1062'0s 11/26 Chart for S5Q
Sep 15 1038'0 -2'2 1038'0s 11/26 Chart for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 549'2 10'4 562'0s 11/26 Chart for W4Z
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 14 4023 4023 4005 4005 110 4016s 11/26 Chart for SM4Z
Jan 15 3737 3775 3737 3765 19 3767s 11/26 Chart for SM5F
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1049'2 1054'6 1038'4 1047'6 -4'0 1047'0s 11/26 Chart for @S5F
Mar 15 1054'4 1059'6 1044'4 1054'0 -3'4 1052'6s 01:57A Chart for @S5H
May 15 1058'4 1065'0 1050'0 1059'4 -2'4 1058'6s 11/26 Chart for @S5K
Jul 15 1064'0 1069'0 1054'4 1063'4 -2'2 1063'0s 11/26 Chart for @S5N
Aug 15 1061'4 1065'6 1054'0 1061'0 -2'0 1062'0s 11/26 Chart for @S5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 374'0 378'6 373'6 378'2 4'0 378'2s 03:24A Chart for @C4Z
Mar 15 387'0 392'0 386'4 391'4 4'2 391'4s 04:19A Chart for @C5H
May 15 395'6 400'6 395'0 399'6 4'4 400'2s 11/26 Chart for @C5K
Jul 15 403'0 407'4 402'4 407'0 4'0 407'0s 11/26 Chart for @C5N
Sep 15 409'4 413'0 408'6 413'0 3'6 412'4s 11/26 Chart for @C5U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 551'2 563'0 550'6 561'4 10'4 562'0s 01:43A Chart for @W4Z
Mar 15 558'4 565'4 555'4 562'0 5'0 562'6s 03:55A Chart for @W5H
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Dec 14 149.1200 149.4200 149.1200 149.4200 0.2200 149.2000 05:06A Chart for CO4Z
Mar 15 160.8900 161.2200 160.8900 161.2100 0.3500 160.8600 05:06A Chart for CO5H
Jun 15 161.6000 0.2200 161.6000s 11/26 Chart for CO5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1907 the Mediterranean fruit fly was introduced to Hawaiian Islands


Fact courtesy of the USDA


DTN Videos
 06:20
11/17/2014 DTN/The Progressive Farmer Ag Summit Workshops
 03:07
Register Now!  December 8-10, 2014 Strategies for Ag's Super Cycles
 01:33
11/26/2014 Market Awaits OPEC Decision
 02:58
11/26/2014 Possible Heavy Rains for Argentina
 04:03
11/26/2014 Grains Mixed Pre-Holiday


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart CASH    
  Chart DEC    
  Chart JAN '15    
  Chart APRIL    
  Chart FALL '15    
 SOYBEANS Chart CASH    
  Chart DEC    
  Chart JAN '15    
  Chart APRIL    
  Chart FALL '15    
 WHEAT Chart CASH    
  Chart JULY 2015    
Price as of 11/27/14 05:29AM CST.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 24oF Feels Like: 12oF
Humid: 88% Dew Pt: 21oF
Barom: 30.31 Wind Dir: WNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:55 Sunset: 4:28
As reported at PONTIAC, IL at 5:00 AM
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: 27°F
Low: 18°F
Precip: 20%
High: 37°F
Low: 18°F
Precip: 0%
High: 49°F
Low: 34°F
Precip: 0%
High: 55°F
Low: 32°F
Precip: 0%
High: 39°F
Low: 25°F
Precip: 0%
View complete Local Weather

Locations

DTN Weather Summary
Light Snow Thursday for Eastern U.S.
Bryce Anderson (Bio) – DTN Meteorologist

Light snow possible Thanksgiving day for Canadian Prairies, northern Rockies, eastern Midwest with clear conditions elsewhere. » More DTN Weather Commentary

Posted at 12:12PM Wed Nov 26, 2014 CST

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

Headline Sports
Rory, Adam have contrasting Australian Open starts
Colts put in extra time to prepare for McCoy
Wednesday's College Basketball
Streaking Grizzlies hold off Lakers 99-93
No. 3 Arizona edges No. 15 SDSU for Maui title
Australian batsman Hughes dies after head knock
Tavares OT goal gives Isles 3-2 win over Caps
Wiltjer leads No. 10 Gonzaga past Georgia

DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Monday, November 24, 2014 8:39PM CST

I was off last week and missed a great deal of excitement over immigration and the Renewable Fuels Standard. We'll get to those later.

Friday, November 21, 2014 6:43PM CST
Wednesday, November 19, 2014 2:34PM CST

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