Monday, December 22, 2014  
 
Weather |  Charts |  Futures Markets |  Futures |  Markets Page |  Headline News |  DTN Ag Headlines |  AgBizDir.com |  Portfolio |  Cotton News |  Options |  Quotes 
 Home
 About Us
 Grain Prices
 Bulletin Board
 FCSTONE USDA Commentary
 FCSTONE Morning Commentary
 Real Time Quotes
 Departments
 USDA Reports
 Calendar
 LDP
 Classifieds
 Feedback
 Admin Login
 

 


 

Patron Access Link
Patron Access Link
Click on the link below to:

View your Accounts Receivable Balance and Detail,
Grain Balances and Detail and Production,
Customer Prepaid Balances and Detail,
Equity Balances


Click Here

Local Cash Bids
 
CORN
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH CORN  C5H 410'4s   Chart

MILO
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH MILO  C5H 410'4s Chart

WHEAT
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH WHEAT  KW5H 666'0s   Chart

Price as of 12/22/14 03:12AM CST.
Month Symbols
Click to view more Grain Prices

 

Prices are subject to change without notice.
To view Milo prices in CWT, you will need to click the link for to view More Grain Prices.
PLEASE NOTE QUOTES FOR COMEX AND NYMEX CAN NO LONGER BE DISPLAYED ON THIS WEBSITE DUE TO RULE CHANGES BY THE EXCHANGES. THIS AFFECTS ENERGIES PRIMAIRLY.

 

Natural Gas Futures


The following links will display the CME Group futures for these Energy Commodities.


For Natural Gas Futures Click Here

For Heating Oil Futures Click Here

For Crude Oil Futures Click Here


These links will open in a new window.


Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 407'0 411'0 406'6 410'6 -0'4 410'4s 12/19 Chart for C5H Options for C5H
May 15 416'4 419'0 416'4 419'0 -0'4 419'0s 12/19 Chart for C5K Options for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N Options for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 12/19 Chart for C5U Options for C5U
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 410'6 409'2 409'4 -1'0 410'4 03:02A Chart for @C5H Options for @C5H
May 15 418'4 419'0 417'6 418'0 -1'0 419'0 03:02A Chart for @C5K Options for @C5K
Jul 15 425'4 426'0 424'4 424'6 -1'2 426'0 03:02A Chart for @C5N Options for @C5N
Sep 15 428'0 428'0 427'0 427'0 -1'2 428'2 03:02A Chart for @C5U Options for @C5U
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 665'0 667'0 665'0 667'0 -17'6 666'0s 12/19 Chart for KW5H Options for KW5H
May 15 604'0 -17'2 670'2s 12/19 Chart for KW5K Options for KW5K
Jul 15 682'0 -16'2 672'0s 12/19 Chart for KW5N Options for KW5N
Sep 15 608'0 -15'2 680'0s 12/19 Chart for KW5U Options for KW5U
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 664'2 666'4 659'4 665'2 -0'6 666'0 03:02A Chart for @KW5H Options for @KW5H
May 15 667'4 668'4 665'4 668'4 -1'6 670'2 03:01A Chart for @KW5K Options for @KW5K
Jul 15 670'0 670'6 663'0 666'0 -6'0 672'0 03:02A Chart for @KW5N Options for @KW5N
Sep 15 692'4 692'4 674'2 679'4 -15'2 680'0s 03:02A Chart for @KW5U Options for @KW5U
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1028'4 1033'0 1023'4 1032'0 -4'4 1030'4s 12/19 Chart for S5F Options for S5F
Mar 15 1033'0 1041'0 1031'4 1038'0 -4'6 1038'4s 12/19 Chart for S5H Options for S5H
May 15 1048'4 -4'2 1046'0s 12/19 Chart for S5K Options for S5K
Jul 15 1045'6 1045'6 1045'6 1045'6 -4'0 1052'0s 12/19 Chart for S5N Options for S5N
Aug 15 1045'0 1052'0 1043'0 1052'0 -3'0 1050'6s 12/19 Chart for S5Q Options for S5Q
Sep 15 1032'4 -2'0 1032'4s 12/19 Chart for S5U Options for S5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1030'0 1025'2 1029'6 -0'6 1030'4 03:02A Chart for @S5F Options for @S5F
Mar 15 1037'4 1038'0 1033'0 1037'6 -0'6 1038'4 03:02A Chart for @S5H Options for @S5H
May 15 1045'0 1045'6 1040'6 1045'4 -0'4 1046'0 03:02A Chart for @S5K Options for @S5K
Jul 15 1051'0 1052'2 1047'6 1051'0 -1'0 1052'0 03:02A Chart for @S5N Options for @S5N
Aug 15 1049'6 1052'0 1044'4 1046'0 -3'0 1050'6s 03:02A Chart for @S5Q Options for @S5Q
Sep 15 1034'4 1034'4 1024'0 1024'0 -2'0 1032'4s 03:02A Chart for @S5U Options for @S5U
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 219.650 220.000 218.900 220.000 3.075 220.150s 12/19 Chart for FC5F Options for FC5F
Mar 15 216.350 218.025 216.300 218.025 4.200 217.975s 12/19 Chart for FC5H Options for FC5H
Apr 15 218.000 218.000 217.975 217.975 3.900 218.075s 12/19 Chart for FC5J Options for FC5J
May 15 218.600 218.600 218.575 218.575 3.650 218.600s 12/19 Chart for FC5K Options for FC5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 160.300 160.750 159.500 160.750 2.050 160.750s 12/19 Chart for LC4Z Options for LC4Z
Feb 15 160.000 160.700 158.600 160.100 1.575 160.100s 12/19 Chart for LC5G Options for LC5G
Apr 15 159.500 160.000 158.200 159.700 1.475 159.675s 12/19 Chart for LC5J Options for LC5J
Jun 15 152.000 152.550 151.500 152.550 2.050 152.500s 12/19 Chart for LC5M Options for LC5M
My Custom Markets
Symbol Open High Low Last Change Close Time More


Coop News

Click here for our up-to-date Grain Prices

Please be patient with us as we continue to tweak the site
to better serve your needs. We will be adding additional
information and features to the site over the coming weeks
and months, so stay tuned.


If you are having trouble finding something particular,
please visit our FAQ’s page, by clicking here.


Thank you for your business.

Local Radar
Dalhart, TX
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Forecast
Dalhart, TX
Chg Zip:

Monday

Tuesday

Wednesday

Thursday

Friday
High: 51°F
Low: 34°F
Precip: 20%
High: 41°F
Low: 26°F
Precip: 0%
High: 50°F
Low: 18°F
Precip: 0%
High: 63°F
Low: 30°F
Precip: 0%
High: 41°F
Low: 25°F
Precip: 0%
View complete Local Weather

Local Conditions
Dalhart, TX
Chg Zip Code: 
Temp: 41oF Feels Like: 35oF
Humid: 57% Dew Pt: 27oF
Barom: 29.54 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:57 Sunset: 5:40
As reported at DALHART, TX at 2:00 AM
View complete Local Weather

Headline News
5 Notes About Year-End Tax Breaks 12/21 07:49
Battle Looms to Hold Senate in 2016 12/21 07:37
No Israeli-Palestinian Peace in 2014 12/21 07:34
Obama: US Can Affect Youth in Cuba 12/21 07:39
Saudi Oil Chief: No Price Conspiracy 12/21 07:41
Video Shows Boko Haram Kills Captives 12/21 07:42
Gunman Vowed Revenge Killing of Police 12/21 07:44
How DJIA Did Friday 12/21 08:05

Add Us To Your Favorites
 
Follow the steps below to add www.dalhartconsumers.net to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.


Google Search

Google

USDA Reports
 
USDA News and Reports
  Daily
 

Todays Top Reports
Cash Grain Bids by State

   
  Weekly
 

Export Sales
Crop Progress
National Grain Market Review

   
  Monthly
 
Crop Production
World Ag Outlook Board's Supply &
Demand Estimates
   
  Quarterly
 
Grain Stocks/Supply Demand
 
 
More

DTN Videos
 02:42
12/19/2014 Limited SW Plains Moisture Friday
 01:20
12/19/20014 Grains Slide Friday
 03:33
12/19/2014 Brazilian Deforsetation
 02:39
12/7/2014 Bryce Anderson Interviews Tregg Cronin
 04:27
12/8/2014 Bryce Anderson Interviews Derek Boudreau

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Friday, December 19, 2014 5:20PM CST

OMAHA (DTN) -- Private analytical firm Informa Economics sees farmers planting more soybean acres than corn acres next year for the first time since 1983.

Monday, December 15, 2014 5:20PM CST
Monday, December 8, 2014 4:31PM CST

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