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

 


Bulletin Board

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 15 413'2 413'4 408'4 411'2 2'6 411'0s 01:30P Chart for C5H
May 15 422'0 422'0 418'4 419'4 3'0 419'4s 01:30P Chart for C5K
Jul 15 426'0 426'0 426'0 426'0 3'0 426'2s 01:30P Chart for C5N
Sep 15 428'0 428'0 428'0 428'0 3'2 428'4s 01:30P Chart for C5U
Dec 15 434'4 434'4 434'4 434'4 2'6 434'6s 01:30P Chart for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1031'0 1038'0 1028'0 1034'0 8'0 1035'0s 01:30P Chart for S5F
Mar 15 1041'0 1046'0 1036'4 1042'0 8'0 1043'2s 01:30P Chart for S5H
May 15 1048'4 9'2 1050'2s 01:30P Chart for S5K
Jul 15 1052'4 1052'4 1050'0 1052'4 9'2 1056'0s 01:30P Chart for S5N
Aug 15 1051'0 9'2 1053'6s 01:30P Chart for S5Q
Sep 15 1034'4 9'4 1034'4s 01:30P Chart for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 656'4 656'4 653'4 653'4 6'6 655'2s 01:30P Chart for W5H
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jan 15 3615 3670 3615 3653 60 3653s 01:30P Chart for SM5F
Mar 15 3531 3565 3531 3533 42 3539s 01:30P Chart for SM5H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1040'0 1024'0 1035'4 8'0 1035'0s 06:14P Chart for @S5F
Mar 15 1035'2 1049'0 1032'2 1044'0 8'0 1043'2s 05:55P Chart for @S5H
May 15 1041'0 1055'6 1039'0 1051'0 9'2 1050'2s 06:10P Chart for @S5K
Jul 15 1045'4 1061'4 1045'0 1056'4 9'2 1056'0s 04:58P Chart for @S5N
Aug 15 1052'2 1055'2 1047'6 1053'2 9'2 1053'6s 04:58P Chart for @S5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 408'0 414'0 407'0 411'2 2'6 411'0s 06:07P Chart for @C5H
May 15 416'4 422'2 415'4 420'0 3'0 419'4s 05:55P Chart for @C5K
Jul 15 423'2 429'0 422'0 426'4 3'0 426'2s 05:25P Chart for @C5N
Sep 15 425'0 431'0 424'2 428'6 3'2 428'4s 05:00P Chart for @C5U
Dec 15 431'2 437'2 431'2 434'6 2'6 434'6s 05:51P Chart for @C5Z
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 646'4 677'0 645'6 653'0 6'6 655'2s 06:06P Chart for @W5H
May 15 648'6 676'6 648'2 655'2 6'0 656'6s 06:13P Chart for @W5K
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 15 162.2600 162.5300 161.9500 162.3200 0.4400 162.3100s 11:05A Chart for CO5H
Jun 15 162.3100 0.4400 162.3100s 11:05A Chart for CO5M
Sep 15 162.3100 0.4400 162.3100s 11:05A Chart for CO5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1892 viruses were discovered


Fact courtesy of the USDA


DTN Videos
 02:50
12/18/2014 Only Spots of Activity for U.S. Weather
 01:53
12/18/2014 Export News Drives Grains
 04:14
12/5/2014 Crop 2014 Summary
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart CASH    
  Chart JAN '15    
  Chart APRIL    
  Chart JUNE    
  Chart FALL    
 SOYBEANS Chart CASH    
  Chart JAN '15    
  Chart APRIL    
  Chart JUNE    
  Chart FALL    
 WHEAT Chart CASH    
  Chart JULY 2015    
Price as of 12/18/14 06:28PM CST.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 27oF Feels Like: 27oF
Humid: 83% Dew Pt: 22oF
Barom: 30.28 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:14 Sunset: 4:28
As reported at PONTIAC, IL at 6:00 PM
View complete Local Weather

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

Local Forecast
Graymont, IL
Chg Zip:

Friday

Saturday

Sunday

Monday

Tuesday
High: 32°F
Low: 19°F
Precip: 0%
High: 36°F
Low: 24°F
Precip: 0%
High: 37°F
Low: 24°F
Precip: 0%
High: 41°F
Low: 28°F
Precip: 61%
High: 40°F
Low: 35°F
Precip: 60%
View complete Local Weather

Locations

DTN Weather Summary
Rain Friday from Texas to Delta
Bryce Anderson (Bio) – DTN Meteorologist

The area along the Gulf Coast from Texas to the Delta and a little bit inland will get rain Friday, with the heaviest coverage closest to the coast. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 11:39AM Thu Dec 18, 2014 CST

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

Headline Sports
'Hands Up' players to attend Ferguson Christmas party
Kris Medlan and Royals agree to $8.5 million, 2-year deal
Australia's Richardson leads Dubai Open
39 bowl games and a reason to watch every one
NCAA executive backs athlete image compensation
17-year-old golf star Brooke Henderson turns pro
Ganassi sets lineups for Rolex 24 at Daytona
Bears bench QB Jay Cutler for Clausen

DTN Ag Policy Blog
Chris Clayton Bio
DTN Ag Policy Editor
Thursday, December 18, 2014 10:20PM CST

USDA's Risk Management Agency released details Thursday regarding how the Actual Production History Yield Exclusion will work.

Thursday, December 18, 2014 3:51AM CST
Tuesday, December 16, 2014 9:46PM CST

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