Thursday, June 20, 2013  
 
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  C3N 682'2s   Chart
 CONTRACT CORN  C3Z 570'4s   Chart

MILO
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH MILO  C3N 682'2s Chart
 CONTRACT MILO  C3Z 570'4s Chart

WHEAT
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH WHEAT  KW3N 739'6s   Chart
 CONTRACT WHEAT  KW3N 739'6s   Chart

Price as of 06/20/13 12:24AM CDT.
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
Jul 13 666'4 683'6 665'6 680'0 9'0 682'2s 06/19 Chart for C3N Options for C3N
Sep 13 586'0 610'4 585'4 607'0 21'0 610'0s 06/19 Chart for C3U Options for C3U
Dec 13 547'2 571'0 547'2 571'0 20'0 570'4s 06/19 Chart for C3Z Options for C3Z
Mar 14 559'0 563'2 559'0 563'2 20'0 581'2s 06/19 Chart for C4H Options for C4H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 13 679'6 679'6 677'0 678'6 -3'4 682'2 12:10A Chart for @C3N Options for @C3N
Sep 13 605'4 606'0 602'2 603'4 -6'4 610'0 12:12A Chart for @C3U Options for @C3U
Dec 13 568'0 568'4 563'0 563'6 -6'6 570'4 12:12A Chart for @C3Z Options for @C3Z
Mar 14 578'0 579'0 573'0 574'4 -6'6 581'2 12:11A Chart for @C4H Options for @C4H
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 13 724'0 738'4 724'0 738'4 20'4 739'6s 06/19 Chart for KW3N Options for KW3N
Sep 13 735'0 742'4 735'0 741'0 19'0 740'4s 06/19 Chart for KW3U Options for KW3U
Dec 13 752'0 18'4 755'4s 06/19 Chart for KW3Z Options for KW3Z
Mar 14 883'0 18'4 768'4s 06/19 Chart for KW4H Options for KW4H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 13 738'4 739'0 733'6 734'6 -5'0 739'6 12:10A Chart for @KW3N Options for @KW3N
Sep 13 738'6 740'0 734'0 735'2 -5'2 740'4 12:10A Chart for @KW3U Options for @KW3U
Dec 13 754'6 754'6 748'4 749'6 -5'6 755'4 12:10A Chart for @KW3Z Options for @KW3Z
Mar 14 764'6 764'6 762'4 764'6 -3'6 768'4 12:09A Chart for @KW4H Options for @KW4H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 1511'0 1525'0 1505'4 1523'0 12'2 1523'0s 06/19 Chart for S3N Options for S3N
Aug 13 1436'4 1448'0 1434'0 1445'4 11'4 1447'0s 06/19 Chart for S3Q Options for S3Q
Sep 13 1366'4 15'4 1352'6s 06/19 Chart for S3U Options for S3U
Nov 13 1290'0 1316'0 1288'4 1307'0 21'0 1310'6s 06/19 Chart for S3X Options for S3X
Jan 14 1294'4 19'4 1314'6s 06/19 Chart for S4F Options for S4F
Mar 14 1318'0 17'2 1312'4s 06/19 Chart for S4H Options for S4H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 1521'2 1522'0 1515'4 1519'2 -3'6 1523'0 12:10A Chart for @S3N Options for @S3N
Aug 13 1443'2 1443'4 1437'2 1440'6 -6'2 1447'0 12:11A Chart for @S3Q Options for @S3Q
Sep 13 1350'0 1350'0 1345'2 1347'0 -5'6 1352'6 12:08A Chart for @S3U Options for @S3U
Nov 13 1309'0 1309'0 1302'0 1306'4 -4'2 1310'6 12:11A Chart for @S3X Options for @S3X
Jan 14 1310'0 1311'4 1306'0 1306'4 -8'2 1314'6 12:11A Chart for @S4F Options for @S4F
Mar 14 1309'4 1309'4 1304'4 1306'0 -6'4 1312'4 12:10A Chart for @S4H Options for @S4H
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 13 144.500 144.800 144.425 144.650 0.850 144.650s 06/19 Chart for FC3Q Options for FC3Q
Sep 13 147.025 147.025 147.000 147.000 0.775 147.000s 06/19 Chart for FC3U Options for FC3U
Oct 13 148.300 148.950 148.300 148.925 0.775 148.925s 06/19 Chart for FC3V Options for FC3V
Nov 13 150.375 150.375 150.350 150.350 0.800 150.350s 06/19 Chart for FC3X Options for FC3X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 13 119.600 120.525 119.500 120.500 0.975 120.475s 06/19 Chart for LC3M Options for LC3M
Aug 13 119.175 120.650 119.150 120.400 1.375 120.400s 06/19 Chart for LC3Q Options for LC3Q
Oct 13 122.725 124.050 122.725 124.050 1.500 124.025s 06/19 Chart for LC3V Options for LC3V
Dec 13 125.250 126.300 125.175 126.225 1.250 126.275s 06/19 Chart for LC3Z Options for LC3Z
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:

Thursday

Friday

Saturday

Sunday

Monday
High: 99°F
Low: 64°F
Precip: 20%
High: 99°F
Low: 65°F
Precip: 20%
High: 97°F
Low: 65°F
Precip: 20%
High: 98°F
Low: 65°F
Precip: 20%
High: 98°F
Low: 66°F
Precip: 0%
View complete Local Weather

Local Conditions
Dalhart, TX
Chg Zip Code: 
Temp: 71oF Feels Like: 76oF
Humid: 59% Dew Pt: 56oF
Barom: 29.77 Wind Dir: S
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:33 Sunset: 9:10
As reported at DALHART, TX at 12:00 AM
View complete Local Weather

Headline News
Karzai Suspends Talks With U.S. 06/19 05:54
UN: 45.2 Million Refugees Worldwide 06/19 07:23
Obama: NSA Has Saved Lives 06/19 07:17
16 Die in UN Somalia Office Attack 06/19 10:55
China, North Korea Hold Talks 06/19 07:27
Wiser Med Use Could Cut Health Costs 06/19 10:57
Protesters Out Again in Sao Paulo 06/19 10:49
Stocks Slide Lower After Fed Talk 06/19 15:27

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
 02:41
6/19/2013 Wet West Corn Belt Forecast Wedneday
 01:23
6/19/2013 Grains Higher Wednesday
 02:42
6/18/2013 Stout Performance Wednesday
 04:00
6/14/2013 Rainfall Pattern's Effects on Crops

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Wednesday, June 19, 2013 2:53PM CDT

Corn

Thursday, June 13, 2013 5:05PM CDT
Tuesday, June 11, 2013 7:42PM CDT

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