Patron Access

 
Call Us Today at 785-462-3351
 
 

Local Cash Bids
 
Last Update 08-21-18
19:01
08-21-18
19:01
08-21-18
19:01
08-21-18
19:01
08-21-18
19:01
08-21-18
19:01
08-21-18
19:01
08-21-18
19:00
Futures Month @C8U @C8Z @C8U @C8Z @S8U @S8X @KW8U @KW9N
Futures Price 359'0 373'4 359'0 373'4 872'6 884'4 535'0 594'0
  In Store New Crop 2018 In Store New Crop 2018 In Store New Crop 2018 In Store New Crop 2019
  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 08/21/18 07:12PM 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
Sep 18 359'2 359'2 358'6 359'0 -0'6 359'6 07:01P Chart for @C8U Options for @C8U
Dec 18 373'6 373'6 373'2 373'4 -0'6 374'2 07:01P Chart for @C8Z Options for @C8Z
Mar 19 385'4 385'4 385'0 385'2 -1'0 386'2 07:01P Chart for @C9H Options for @C9H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 534'4 536'0 532'4 535'0 0'4 534'4 07:01P Chart for @KW8U Options for @KW8U
Dec 18 562'0 563'4 560'2 563'0 0'6 562'2 07:01P Chart for @KW8Z Options for @KW8Z
Mar 19 586'0 586'0 586'0 586'0 -1'2 587'2 07:01P Chart for @KW9H Options for @KW9H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 873'4 873'6 872'2 872'6 -1'6 874'4 07:01P Chart for @S8U Options for @S8U
Nov 18 885'0 885'2 884'0 884'4 -1'4 886'0 07:01P Chart for @S8X Options for @S8X
Jan 19 897'4 898'0 896'6 897'0 -1'6 898'6 07:01P Chart for @S9F Options for @S9F
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 149.600 149.850 149.075 149.100 - 0.450 149.175s 01:05P Chart for @GF8Q Options for @GF8Q
Sep 18 151.100 151.500 150.700 150.875 - 0.100 151.000s 01:05P Chart for @GF8U Options for @GF8U
Oct 18 151.225 151.525 150.725 150.875 - 0.350 150.925s 01:05P Chart for @GF8V Options for @GF8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 109.175 109.650 108.800 108.950 0.200 109.275s 02:57P Chart for @LE8Q Options for @LE8Q
Oct 18 110.575 111.175 110.025 110.100 0.025 110.475s 04:10P Chart for @LE8V Options for @LE8V
Dec 18 114.700 115.150 114.375 114.450 0.100 114.675s 02:33P Chart for @LE8Z Options for @LE8Z
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 (@C8U)
Exchange:  CBOT
Last Trade:  359'0
Change:  -0'6
Bid:  358'6
Ask:  359'0
Today's High:  359'2
Today's Low:  358'6
Volume:  79,857
Open:  359'2
Settle:  359'6
Prev:  359'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2018
7:01:00PM
Delay Time:  10 Minutes



Local Conditions
Colby, KS
Chg Zip Code: 
Temp: 70oF Feels Like: 69oF
Humid: 55% Dew Pt: 53oF
Barom: 30.21 Wind Dir: E
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:06 Sunset: 7:32
As reported at GOODLAND, KS at 5:00 PM
 
Local Radar
Colby, KS
Radar
 
Local Forecast
Colby, KS

Wednesday

Thursday

Friday

Saturday

Sunday
High: 70°F
Low: 56°F
Precip: 80%
High: 88°F
Low: 59°F
Precip: 20%
High: 90°F
Low: 59°F
Precip: 0%
High: 93°F
Low: 61°F
Precip: 28%
High: 91°F
Low: 64°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Rain Wednesday in Southern Plains
Bryce Anderson (Bio) – DTN Meteorologist

Areas of northeast U.S., Florida, Kansas, Nebraska and Oklahoma will see varied rain Wednesday. Mostly dry elsewhere. » More DTN Weather Commentary

Posted at 11:52AM Tue Aug 21, 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