Patron Access

 
Call Us Today at 785-462-3351
 
 

Local Cash Bids
 
Last Update 02-22-18
21:47
02-22-18
21:39
02-22-18
21:47
02-22-18
21:39
02-22-18
22:01
02-22-18
22:09
02-22-18
22:06
02-22-18
22:05
Futures Month @C8H @C8Z @C8H @C8Z @S8H @S8X @KW8H @KW8N
Futures Price 367'2 397'4 367'2 397'4 1034'4 1028'4 472'0 505'6
  In Store New Crop 2018 In Store New Crop 2018 In Store New Crop 2018 In Store New Crop 2018
  CORN MILO SOYBEANS WHEAT
Gem/Halford Cash Price
  Basis
    Chart Chart Chart Chart Chart Chart Chart Chart
Selden Cash Price
  Basis
    Chart Chart Chart Chart Chart Chart Chart Chart
Dresden Cash Price
  Basis
    Chart Chart Chart Chart Chart Chart
Hoxie Cash Price
  Basis
    Chart Chart Chart Chart Chart Chart Chart Chart
Grainfield/Park Cash Price
  Basis
    Chart Chart Chart Chart Chart Chart Chart Chart
Levant Cash Price
  Basis
    Chart Chart Chart Chart Chart Chart
Price as of 02/22/18 10:21PM CST.
Month Symbols
Click to view more Local Grain Bids


Quote Updates
The quotes displayed are updated on 10 min delay.


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 366'2 367'6 366'2 367'2 0'4 366'6 10:10P Chart for @C8H Options for @C8H
May 18 374'6 375'6 374'4 375'6 1'0 374'6 10:09P Chart for @C8K Options for @C8K
Jul 18 382'4 383'4 382'2 383'2 0'6 382'4 10:10P Chart for @C8N Options for @C8N
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 470'4 472'6 470'4 472'0 1'2 470'6 10:08P Chart for @KW8H Options for @KW8H
May 18 487'2 488'2 486'2 488'2 2'0 486'2 10:08P Chart for @KW8K Options for @KW8K
Jul 18 506'0 506'2 504'2 505'6 1'4 504'2 10:08P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1034'6 1031'0 1034'4 2'4 1032'0 10:09P Chart for @S8H Options for @S8H
May 18 1042'2 1046'0 1042'0 1045'6 2'4 1043'2 10:09P Chart for @S8K Options for @S8K
Jul 18 1051'2 1055'0 1051'2 1054'6 2'2 1052'4 10:09P Chart for @S8N Options for @S8N
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 18 146.375 146.850 145.750 145.975 - 0.650 146.000s 03:00P Chart for @GF8H Options for @GF8H
Apr 18 148.825 148.900 147.900 147.975 - 1.025 148.075s 04:10P Chart for @GF8J Options for @GF8J
May 18 149.600 149.800 148.875 149.025 - 0.925 149.125s 01:05P Chart for @GF8K Options for @GF8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 18 129.000 129.150 128.075 128.175 - 1.300 128.350s 01:05P Chart for @LE8G Options for @LE8G
Apr 18 125.825 126.125 124.925 125.300 - 0.850 125.375s 04:12P Chart for @LE8J Options for @LE8J
Jun 18 116.725 116.900 116.300 116.875 - 0.250 116.800s 03:06P Chart for @LE8M Options for @LE8M
My Custom Markets
Symbol Open High Low Last Change Close Time More

My LDP
 
Chg Zip: 
County LDP
USDA has adjusted the calculations of LDP data.
Click here for more information.

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  367'2
Change:  0'4
Bid:  367'2
Ask:  367'4
Today's High:  367'6
Today's Low:  366'2
Volume:  229,122
Open:  366'2
Settle:  366'6
Prev:  366'6
Contract High: 
Contract Low: 
Updated:  Feb-22-2018
9:47:00PM
Delay Time:  10 Minutes



Local Conditions
Colby, KS
Chg Zip Code: 
Temp: 14oF Feels Like: 14oF
Humid: 92% Dew Pt: 12oF
Barom: 30.21 Wind Dir: SE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:27 Sunset: 5:32
As reported at GOODLAND, KS at 9:00 PM
 
Local Radar
Colby, KS
Radar
 
Local Forecast
Colby, KS

Friday

Saturday

Sunday

Monday

Tuesday
High: 37°F
Low: 13°F
Precip: 30%
High: 33°F
Low: 17°F
Precip: 80%
High: 39°F
Low: 13°F
Precip: 0%
High: 52°F
Low: 15°F
Precip: 0%
High: 48°F
Low: 21°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain From N.Texas to Great Lakes Friday
Bryce Anderson (Bio) – DTN Meteorologist

Moderate to heavy rain will extend from northern Texas northeast to the eastern Great Lakes Friday, but precipitation still bypasses the southwestern Plains. » More DTN Weather Commentary

Posted at 1:22PM Thu Feb 22, 2018 CST

National Radar

Make us your homepage
 
Follow the steps below to make Hi-Plains Coop automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.hi-plainscoop.com
    in the Location box.
  • Click the OK button.


Hi-Plains Coop | Copyright 2018
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN