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


Bulletin Board


Contact us
General Manager/Grain Department Matt Jacobs, Mgr.
  (815) 743-5321
(815) 743-5759 Fax

 
  mjacobs@gcacoop.com
   

Feed Department

Kurt Albertson, Mgr.
  (815)743-5747
  feed@gcacoop.com
   
Agronomy Department Phillip Rich, Mgr.
  (815)743-5701
  prich@gcacoop.com
   
Insurance Department  Donna Van Weelden, Agnt.
  (815)743-5982
  insurance@gca-insurance.com
Rooks Creek (Pontiac)

Nathan Girard, Mgr
815-844-3448


 
Cornell



Long Point
Loren Folkerts , Mgr
815-358-2222


Brad Follmer, Mgr.
  (815)854-2444
  bfollmer@gcacoop.com

 
Dana Brian Detwiler, Mgr
  815-854-2435
 
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 18 378'0 379'0 377'4 378'2 1'2 376'6s 12/14 Chart for @C8Z
Mar 19 383'6 387'4 383'0 384'6 0'4 384'6s 12/14 Chart for @C9H
May 19 391'2 395'0 390'6 392'2 0'4 392'2s 12/14 Chart for @C9K
Jul 19 397'4 401'2 396'6 398'4 0'4 398'6s 12/14 Chart for @C9N
Sep 19 398'6 401'4 398'2 399'6 0'2 400'0s 12/14 Chart for @C9U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 910'0 900'0 900'0 -6'4 900'4s 12/14 Chart for @S9F
Mar 19 920'4 923'2 913'0 913'6 -6'6 913'6s 12/14 Chart for @S9H
May 19 933'4 936'0 926'2 926'2 -6'2 927'0s 12/14 Chart for @S9K
Jul 19 945'0 947'4 937'6 937'6 -6'2 938'6s 12/14 Chart for @S9N
Aug 19 944'6 951'2 942'6 943'0 -6'2 943'0s 12/14 Chart for @S9Q
Sep 19 946'2 951'4 944'2 944'2 -6'0 944'4s 12/14 Chart for @S9U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 526'2 0'0 527'6s 12/14 Chart for @W8Z
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3108 3094s 12/14 Chart for @SM8Z
Jan 19 3085 3103 3072 3074 - 12 3073s 12/14 Chart for @SM9F
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 910'0 900'0 900'0 -6'4 900'4s 12/14 Chart for @S9F
Mar 19 920'4 923'2 913'0 913'6 -6'6 913'6s 12/14 Chart for @S9H
May 19 933'4 936'0 926'2 926'2 -6'2 927'0s 12/14 Chart for @S9K
Jul 19 945'0 947'4 937'6 937'6 -6'2 938'6s 12/14 Chart for @S9N
Aug 19 944'6 951'2 942'6 943'0 -6'2 943'0s 12/14 Chart for @S9Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 18 526'2 0'0 527'6s 12/14 Chart for @W8Z
Mar 19 536'0 538'0 527'6 530'0 -6'0 530'0s 12/14 Chart for @W9H
CO - EUREX SWISS GOV BOND CONF - EUREX
Month Open High Low Last Change Close Time More
Mar 19 156.9300 157.1600 156.8800 157.0700 0.2200 156.9800s 12/14 Chart for CO9H
Jun 19 154.7900 0.2200 154.7900s 12/14 Chart for CO9M
Sep 19 154.7900 0.2200 154.7900s 12/14 Chart for CO9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Did You Know?

In 1892 the cotton boll weevil was found near Brownville, TX


Fact courtesy of the USDA


DTN Videos
 01:22
12/14/2018 Mixed Trends Friday
 04:18
12/14/2018 Argentina Wheat Freeze Damage Friday
 03:30
11/30/2018 Ag Banking Trends
 04:11
12/14/2018 A Selling Day Friday
 04:15
12/3/2018 Dr. Chenjun Pan - Global protein demand


Local Cash Bids
All locations Delivery Cash   Basis    
 CORN Chart CASH    
  Chart JAN 2019    
  Chart APRIL    
  Chart Fall 19    
 SOYBEANS Chart DEC    
  Chart JAN 2019    
  Chart APRIL    
  Chart Fall 19    
Price as of 12/16/18 09:46AM CST.
Click to view more Cash Bids

Local Conditions
Graymont, IL
Chg Zip Code: 
Temp: 32oF Feels Like: 32oF
Humid: 99% Dew Pt: 32oF
Barom: 30.16 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:12 Sunset: 4:27
As reported at PONTIAC, IL at 9:00 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: 45°F
Low: 28°F
Precip: 0%
High: 39°F
Low: 26°F
Precip: 0%
High: 43°F
Low: 24°F
Precip: 0%
High: 47°F
Low: 32°F
Precip: 30%
High: 44°F
Low: 36°F
Precip: 60%
View complete Local Weather

Locations

DTN Weather Summary
Rain Saturday Ohio Valley to Atlantic
Bryce Anderson (Bio) – DTN Meteorologist

The Ohio Valley eastward to mid-Atlantic and Carolina coastal areas will see rain Saturday. The Pacific Northwest will see a storm system. Middle America will be mostly dry. » More DTN Weather Commentary

Posted at 2:04PM Fri Dec 14, 2018 CST

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

Headline Sports
Correction: White Sox-Indians Trade story
Correction: Indians-White Sox Trade story
AP-Scorecard
Hirscher dominates to win Alta Badia GS 6th straight year
Hirscher dominates to take first-run lead in Alta Badia GS
Carter scores 27 as Texas A&M beats No. 8 Oregon State 76-
Boeser leads Canucks to 5-1 win over slumping Flyers
Saturday's College Basketball

DTN Ag Policy Blog
Chris Clayton
DTN Ag Policy Editor
Thursday, December 13, 2018 3:25PM CST
USDA is one of several federal departments that could face a shutdown if Congress doesn't come to terms over funding for a border wall by the latest Dec. 21 deadline. USDA's annual $23 billion or so agricultural appropriations bill remains tied up in the talks.
Tuesday, December 11, 2018 2:20PM CST
Monday, December 10, 2018 9:13PM CST

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