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

 


Bulletin Board
Work being done on new bin. 5/21
 

Are you unsure about when to sell your stored grain?  Let us help.  Check out our New Average Pricing Program and get on top of your marketing strategy this spring and summer.
GCA Average Pricing Details

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
Jul 15 366'6 366'6 359'4 360'0 -5'0 360'0s 05/22 Chart for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 05/22 Chart for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 05/22 Chart for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 05/22 Chart for C6H
May 16 398'4 -4'6 395'2s 05/22 Chart for C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 05/22 Chart for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 05/22 Chart for S5Q
Sep 15 919'6 -12'6 907'4s 05/22 Chart for S5U
Nov 15 919'6 919'6 907'0 907'4 -11'4 907'0s 05/22 Chart for S5X
Jan 16 927'0 927'0 920'0 927'0 -10'6 914'6s 05/22 Chart for S6F
Mar 16 966'0 -10'2 920'6s 05/22 Chart for S6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 514'4 516'0 514'4 514'6 -6'6 515'2s 05/22 Chart for W5N
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 15 3043 3045 3042 3045 1 3042s 05/22 Chart for SM5N
Aug 15 3040 - 11 2999s 05/22 Chart for SM5Q
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 05/22 Chart for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 05/22 Chart for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 05/22 Chart for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 05/22 Chart for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 05/22 Chart for @S6F
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 05/22 Chart for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 05/22 Chart for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 05/22 Chart for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 05/22 Chart for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 05/22 Chart for @C6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 521'4 529'0 511'0 514'4 -6'6 515'2s 05/22 Chart for @W5N
Sep 15 529'0 536'4 518'2 522'4 -6'4 523'0s 05/22 Chart for @W5U
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Jun 15 165.4700 165.6000 165.3500 165.5100 0.1500 165.5200s 05/22 Chart for CO5M
Sep 15 162.6400 162.6700 162.5000 162.5000 1.1500 163.6200s 05/22 Chart for CO5U
Dec 15 165.5200 0.1500 165.5200s 05/22 Chart for CO5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1929 growing plants in water, called hydroponics, was invented


Fact courtesy of the USDA


DTN Videos
 02:59
5/22/2015 Grains Sell Off Friday
 03:44
5/22/2015 Cool, Wet Weather Impact
 01:27
5/22/2015 Grains Slump Friday
 03:13
5/22/2015 Heavy Southern Plains Rain Friday


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart CASH    
  Chart JUNE    
  Chart JULY    
  Chart FALL    
  Chart JAN '16    
 SOYBEANS Chart CASH    
  Chart JUNE    
  Chart JULY    
  Chart FALL    
  Chart JAN 16    
 WHEAT Chart JULY    
Price as of 05/24/15 03:54AM CDT.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 64oF Feels Like: 64oF
Humid: 67% Dew Pt: 53oF
Barom: 30.2 Wind Dir: ESE
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:29 Sunset: 8:13
As reported at PONTIAC, IL at 3:00 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: 82°F
Low: 59°F
Precip: 50%
High: 83°F
Low: 68°F
Precip: 80%
High: 77°F
Low: 63°F
Precip: 80%
High: 79°F
Low: 62°F
Precip: 80%
High: 85°F
Low: 62°F
Precip: 0%
View complete Local Weather

Locations

DTN Weather Summary
Widspread Rains Saturday
Bryce Anderson (Bio) – DTN Meteorologist

During Saturday, light to moderate rain will cover all but the Northern Plains, with showers also noted in the Great Basin. This rain area will continue Saturday night, with heavy rain forming in the already-wet areas of southern Kansas, Oklahoma and northern through central Texas. » More DTN Weather Commentary

Posted at 1:23PM Fri May 22, 2015 CDT

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

Headline Sports
Cormier submits Johnson in 3rd, wins vacant title at UFC 1
Blackhawks stay patient and perfect in postseason overtime
Rockies snap Giants' 8-game winning streak with 5-3 victor
LEADING OFF: Bernie's Bash at Yankee Stadium, Price return
Rockies 5, Giants 3
Rizzo drives in 6, Cubs rally late to beat D-Backs 9-6
Ducks lose 5-4 to Blackhawks in Game 4 of Western final
Blackhawks beat Ducks 5-4 in Game 4 of Western final

DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Saturday, May 23, 2015 1:11PM CDT

Agricultural groups praised the Senate for its Friday evening vote approving Trade Promotion Authority for President Barack Obama as everyone from the president to the American Farm Bureau called on the House to follow suit quickly with its own legislation.

Thursday, May 21, 2015 5:31PM CDT
Wednesday, May 20, 2015 11:46AM CDT

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