Patron Access

 
Call Us Today at 785-462-3351
 
 

Local Cash Bids
 
Last Update 04-25-18
07:14
04-25-18
07:14
04-25-18
07:14
04-25-18
07:14
04-25-18
07:15
04-25-18
07:13
04-25-18
07:00
04-25-18
07:09
Futures Month @C8K @C8Z @C8K @C8Z @S8K @S8X @KW8K @KW8N
Futures Price 382'6 408'2 382'6 408'2 1024'4 1031'0 493'6 513'6
  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 04/25/18 07:27AM CDT.
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
May 18 381'0 383'0 380'4 382'6 1'4 381'2 07:15A Chart for @C8K Options for @C8K
Jul 18 390'0 392'0 389'4 391'4 1'4 390'0 07:15A Chart for @C8N Options for @C8N
Sep 18 397'0 399'2 396'6 399'0 1'6 397'2 07:15A Chart for @C8U Options for @C8U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 493'0 498'4 493'0 493'6 1'2 492'4 07:15A Chart for @KW8K Options for @KW8K
Jul 18 512'6 518'0 511'6 513'6 1'6 512'0 07:15A Chart for @KW8N Options for @KW8N
Sep 18 531'2 535'2 530'0 531'4 2'0 529'4 07:15A Chart for @KW8U Options for @KW8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1022'2 1028'2 1020'4 1024'4 2'2 1022'2 07:15A Chart for @S8K Options for @S8K
Jul 18 1033'4 1040'0 1032'0 1036'0 2'0 1034'0 07:15A Chart for @S8N Options for @S8N
Aug 18 1036'0 1042'0 1034'4 1038'2 2'2 1036'0 07:15A Chart for @S8Q Options for @S8Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 139.100 139.825 139.000 139.100 0.075 139.100s 04/24 Chart for @GF8J Options for @GF8J
May 18 140.700 142.100 139.900 139.925 - 0.450 140.150s 04/24 Chart for @GF8K Options for @GF8K
Aug 18 147.200 148.625 146.250 146.275 - 0.650 146.475s 06:30A Chart for @GF8Q Options for @GF8Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 121.500 122.200 121.000 121.000 - 0.625 121.100s 06:01A Chart for @LE8J Options for @LE8J
Jun 18 105.500 106.675 104.775 104.850 0.175 105.050s 07:09A Chart for @LE8M Options for @LE8M
Aug 18 105.425 106.500 104.650 104.675 - 0.150 104.925s 04/24 Chart for @LE8Q Options for @LE8Q
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 (@C8K)
Exchange:  CBOT
Last Trade:  382'6
Change:  1'4
Bid:  382'4
Ask:  382'6
Today's High:  383'0
Today's Low:  380'4
Volume:  115,021
Open:  381'0
Settle:  381'2
Prev:  381'2
Contract High: 
Contract Low: 
Updated:  Apr-25-2018
7:14:00AM
Delay Time:  10 Minutes



Local Conditions
Colby, KS
Chg Zip Code: 
Temp: 32oF Feels Like: 23oF
Humid: 92% Dew Pt: 30oF
Barom: 30.38 Wind Dir: N
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:55 Sunset: 7:34
As reported at GOODLAND, KS at 5:00 AM
 
Local Radar
Colby, KS
Radar
 
Local Forecast
Colby, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 59°F
Low: 28°F
Precip: 0%
High: 56°F
Low: 37°F
Precip: 0%
High: 69°F
Low: 29°F
Precip: 0%
High: 74°F
Low: 35°F
Precip: 0%
High: 81°F
Low: 47°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Rain Wednesday in Southern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Rain today in areas of the Southern Plains, and southeastern and southwestern Midwest. Dry elsewhere. » More DTN Weather Commentary

Posted at 5:58AM Wed Apr 25, 2018 CDT

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