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

 


Bulletin Board
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


Are you counting down the days when we are done seeing snow?



Graymont Achievers 4-H Club will be holding their annual Pancake and Sausage breakfast Sunday March 1st from 7am-1pm. 
Graymont Grade School


Dana Fire Department 48th Annual Pancake and Sausage breakfast.  March 1st
@ Dana Fire House
6am-1pm
$7 adults, $3 kids 5-12, Under 5 Free

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
Mar 15 380'0 386'2 378'4 383'0 4'4 384'4s 02/27 Chart for C5H
May 15 388'6 396'0 386'0 392'2 4'6 393'2s 02/27 Chart for C5K
Jul 15 400'6 400'6 400'0 400'0 4'6 401'2s 02/27 Chart for C5N
Sep 15 399'6 4'4 408'2s 02/27 Chart for C5U
Dec 15 417'2 419'2 416'0 416'0 3'6 417'4s 02/27 Chart for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1032'0 1023'0 1029'0 6'6 1030'6s 02/27 Chart for S5H
May 15 1030'4 1036'4 1025'6 1029'4 5'2 1031'6s 02/27 Chart for S5K
Jul 15 1034'4 1037'0 1028'0 1035'4 4'6 1034'6s 02/27 Chart for S5N
Aug 15 1027'2 4'0 1031'0s 02/27 Chart for S5Q
Sep 15 975'0 1'6 1012'0s 02/27 Chart for S5U
Nov 15 986'0 0'0 997'4s 02/27 Chart for S5X
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 499'0 14'2 517'4s 02/27 Chart for W5H
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 15 3530 3544 3520 3520 - 9 3537s 02/27 Chart for SM5H
May 15 3437 3437 3406 3414 - 17 3424s 02/27 Chart for SM5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 1023'0 1035'4 1020'0 1028'0 6'6 1030'6s 02/27 Chart for @S5H
May 15 1026'0 1038'0 1022'0 1030'4 5'2 1031'6s 02/27 Chart for @S5K
Jul 15 1029'6 1041'0 1026'0 1033'2 4'6 1034'6s 02/27 Chart for @S5N
Aug 15 1024'2 1037'2 1023'6 1029'4 4'0 1031'0s 02/27 Chart for @S5Q
Sep 15 1010'2 1017'2 1005'0 1010'6 1'6 1012'0s 02/27 Chart for @S5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 379'0 387'2 377'0 383'0 4'4 384'4s 02/27 Chart for @C5H
May 15 387'4 396'2 385'4 391'4 4'6 393'2s 02/27 Chart for @C5K
Jul 15 395'6 404'0 394'0 400'0 4'6 401'2s 02/27 Chart for @C5N
Sep 15 403'4 410'6 401'2 406'6 4'4 408'2s 02/27 Chart for @C5U
Dec 15 413'0 419'4 411'0 416'0 3'6 417'4s 02/27 Chart for @C5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 507'0 523'0 502'0 516'4 14'2 517'4s 02/27 Chart for @W5H
May 15 501'0 517'6 498'2 511'6 12'4 513'0s 02/27 Chart for @W5K
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 15 167.7700 167.8500 167.3600 167.7400 - 0.1100 167.6600s 02/27 Chart for CO5H
Jun 15 164.7700 164.7900 164.3100 164.7400 - 0.0600 164.7100s 02/27 Chart for CO5M
Sep 15 164.7100 - 0.0600 164.7100s 02/27 Chart for CO5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1980 the Supreme Court ruled that microbes created by genetic engineering could be patented


Fact courtesy of the USDA


DTN Videos
 02:50
2/27/2015 Grains Finish Higher
 05:05
2/20/2015 Argentina Update
 01:26
2/27/2015 Grains Higher
 03:28
2/27/2015 Snow for MW/S.Plains


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart MARCH    
  Chart APRIL    
  Chart JUNE    
  Chart FALL    
 SOYBEANS Chart MARCH    
  Chart APRIL    
  Chart JUNE    
  Chart FALL    
 WHEAT Chart JULY    
Price as of 03/01/15 12:50AM CST.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 20oF Feels Like: 13oF
Humid: 93% Dew Pt: 18oF
Barom: 30.46 Wind Dir: ESE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:28 Sunset: 5:45
As reported at PONTIAC, IL at 12:00 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: 27°F
Low: 19°F
Precip: 80%
High: 25°F
Low: 12°F
Precip: 0%
High: 42°F
Low: 23°F
Precip: 80%
High: 35°F
Low: 11°F
Precip: 0%
High: 16°F
Low: 5°F
Precip: 0%
View complete Local Weather

Locations

DTN Weather Summary
Snow in Plains, Midwest This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

Light snow and mixed precipitation is possible during Saturday over the central and southeast Plains and into the southwest and south-central areas of the Midwest region. » More DTN Weather Commentary

Posted at 12:46PM Fri Feb 27, 2015 CST

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

Headline Sports
Collinsworth leads BYU over No. 3 Gonzaga 73-70
Saturday's College Basketball
Fontaine, Dubnyk help Wild to 3-1 win over Avalanche
Paul Stastny scores winner in Blues' 2-1 victory over Oile
York leads No. 7 Arizona past No. 13 Utah, 63-57
Ronda Rousey needs 14 seconds to stop Cat Zingano at UFC 1
Senators beat Sharks 4-2 for 5th straight victory
Burke scores 23, Jazz hold on for 82-75 win over Bucks

DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Friday, February 27, 2015 5:15AM CST

The American Soybean Association wants to see the GMO labeling debate move towards a certification model that has worked in areas such as organic food.

Thursday, February 26, 2015 3:05PM CST
Wednesday, February 25, 2015 2:58PM CST

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