Patron Access

 
Call Us Today at 785-462-3351
 
 

Local Cash Bids
 
Last Update 05-25-18
13:19
05-25-18
13:19
05-25-18
13:19
05-25-18
13:19
05-25-18
13:19
05-25-18
13:19
05-25-18
13:19
05-25-18
13:19
Futures Month @C8N @C8Z @C8N @C8Z @S8N @S8X @KW8N @KW8N
Futures Price 406'0 425'0 406'0 425'0 1041'4 1053'4 564'0 564'0
  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 05/27/18 05:00AM 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
Jul 18 404'0 406'6 403'2 406'4 1'6 406'0s 05/25 Chart for @C8N Options for @C8N
Sep 18 413'0 415'4 412'0 415'4 2'0 415'0s 05/25 Chart for @C8U Options for @C8U
Dec 18 422'0 425'4 421'2 425'4 2'4 425'0s 05/25 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 549'4 565'0 547'2 564'4 15'0 564'0s 05/25 Chart for @KW8N Options for @KW8N
Sep 18 567'4 583'4 567'0 583'0 15'0 582'4s 05/25 Chart for @KW8U Options for @KW8U
Dec 18 591'6 607'2 591'0 606'6 14'4 606'2s 05/25 Chart for @KW8Z Options for @KW8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1036'6 1044'0 1035'4 1042'0 5'6 1041'4s 05/25 Chart for @S8N Options for @S8N
Aug 18 1039'6 1048'0 1039'4 1046'0 6'2 1046'0s 05/25 Chart for @S8Q Options for @S8Q
Sep 18 1042'4 1051'0 1042'4 1049'0 6'2 1049'0s 05/25 Chart for @S8U Options for @S8U
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 143.475 145.575 142.675 145.525 1.625 144.925s 05/25 Chart for @GF8Q Options for @GF8Q
Sep 18 143.000 145.075 142.525 145.050 1.350 144.450s 05/25 Chart for @GF8U Options for @GF8U
Oct 18 143.200 144.775 142.550 144.775 1.125 144.325s 05/25 Chart for @GF8V Options for @GF8V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 104.400 104.950 103.725 104.925 0.250 104.650s 05/25 Chart for @LE8M Options for @LE8M
Aug 18 102.000 102.750 101.200 102.650 0.525 102.300s 05/25 Chart for @LE8Q Options for @LE8Q
Oct 18 105.375 106.225 104.750 106.200 0.575 105.825s 05/25 Chart for @LE8V Options for @LE8V
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 (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  405'6
Ask:  405'6
Today's High:  406'6
Today's Low:  403'2
Volume:  115,699
Open:  404'0
Settle:  406'0s
Prev:  404'2
Contract High: 
Contract Low: 
Updated:  May-25-2018
1:19:00PM
Delay Time:  10 Minutes



Local Conditions
Colby, KS
Chg Zip Code: 
Temp: 64oF Feels Like: 63oF
Humid: 70% Dew Pt: 54oF
Barom: 29.71 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:24 Sunset: 8:03
As reported at GOODLAND, KS at 3:00 AM
 
Local Radar
Colby, KS
Radar
 
Local Forecast
Colby, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 91°F
Low: 65°F
Precip: 52%
High: 88°F
Low: 64°F
Precip: 60%
High: 79°F
Low: 56°F
Precip: 80%
High: 84°F
Low: 57°F
Precip: 80%
High: 89°F
Low: 59°F
Precip: 72%
View complete Local Weather
 
DTN Weather Summary
Light Rain in Southern Areas Saturday
Bryce Anderson (Bio) – DTN Meteorologist

Areas of the Deep South, Southeast, Delta and southeastern Midwest will see light rain Saturday. Temperatures in most areas will be above normal. » More DTN Weather Commentary

Posted at 2:20PM Fri May 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