Friday, May 22, 2015  
 
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  C5N 360'0s   Chart
 CONTRACT CORN  C5Z 377'6s   Chart

MILO
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH MILO  C5N 360'0s Chart
 CONTRACT MILO  C5Z 377'6s Chart

WHEAT
  Dalhart Consumers
Futures Month Basis Futures Price Converted Price Cash Price
 CASH WHEAT  KW5N 546'4s   Chart
 CONTRACT WHEAT  KW5N 546'4s   Chart

Price as of 05/22/15 09:40PM 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 15 366'6 366'6 359'4 360'0 -5'0 360'0s 01:30P Chart for C5N Options for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 01:30P Chart for C5U Options for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 01:30P Chart for C5Z Options for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 01:30P Chart for C6H Options for C6H
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 03:58P Chart for @C5N Options for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 01:30P Chart for @C5U Options for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 01:30P Chart for @C5Z Options for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 01:30P Chart for @C6H Options for @C6H
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 555'4 -11'2 546'4s 01:30P Chart for KW5N Options for KW5N
Sep 15 520'0 -10'6 557'0s 01:30P Chart for KW5U Options for KW5U
Dec 15 569'4 -10'2 573'4s 01:30P Chart for KW5Z Options for KW5Z
Mar 16 549'6 -9'2 586'2s 01:30P Chart for KW6H Options for KW6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 15 557'0 564'0 545'0 545'4 -11'2 546'4s 01:30P Chart for @KW5N Options for @KW5N
Sep 15 567'0 574'2 555'4 556'0 -10'6 557'0s 01:30P Chart for @KW5U Options for @KW5U
Dec 15 583'2 590'2 572'0 572'6 -10'2 573'4s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 16 596'6 600'6 587'0 587'0 -9'2 586'2s 01:30P Chart for @KW6H Options for @KW6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 01:30P Chart for S5N Options for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 01:30P Chart for S5Q Options for S5Q
Sep 15 919'6 -12'6 907'4s 01:30P Chart for S5U Options for S5U
Nov 15 919'6 919'6 907'0 907'4 -11'4 907'0s 01:30P Chart for S5X Options for S5X
Jan 16 927'0 927'0 920'0 927'0 -10'6 914'6s 01:30P Chart for S6F Options for S6F
Mar 16 966'0 -10'2 920'6s 01:30P Chart for S6H Options for S6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 03:26P Chart for @S5N Options for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 01:30P Chart for @S5Q Options for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 02:49P Chart for @S5U Options for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 02:49P Chart for @S5X Options for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 03:41P Chart for @S6F Options for @S6F
Mar 16 930'0 935'6 919'6 920'6 -10'2 920'6s 01:30P Chart for @S6H Options for @S6H
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.000 219.000 218.975 218.975 1.275 219.000s 01:15P Chart for FC5Q Options for FC5Q
Sep 15 216.525 218.025 216.525 218.000 1.175 218.000s 01:15P Chart for FC5U Options for FC5U
Oct 15 216.950 216.950 216.950 216.950 1.100 217.000s 01:15P Chart for FC5V Options for FC5V
Nov 15 216.325 216.325 216.300 216.300 1.175 216.300s 01:15P Chart for FC5X Options for FC5X
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 01:15P Chart for LC5M Options for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 01:15P Chart for LC5Q Options for LC5Q
Oct 15 152.550 152.575 152.550 152.575 - 0.025 152.600s 01:15P Chart for LC5V Options for LC5V
Dec 15 154.000 154.325 154.000 154.050 0.275 154.150s 01:15P Chart for LC5Z Options for LC5Z
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:

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 76°F
Low: 54°F
Precip: 66%
High: 75°F
Low: 48°F
Precip: 0%
High: 74°F
Low: 49°F
Precip: 0%
High: 80°F
Low: 50°F
Precip: 0%
High: 81°F
Low: 54°F
Precip: 0%
View complete Local Weather

Local Conditions
Dalhart, TX
Chg Zip Code: 
Temp: 61oF Feels Like: 61oF
Humid: 75% Dew Pt: 53oF
Barom: 29.93 Wind Dir: SSE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:38 Sunset: 8:55
As reported at DALHART, TX at 9:00 PM
View complete Local Weather

Headline News
Consumer Prices up Slightly in April 05/22 07:38
Finding Cause of Oil Spill 05/22 09:58
Islamic State Captures Iraqi Town 05/22 06:58
Abbas: Settlement Expansion Blocks Deal05/22 08:24
Amnesty: Ukraine War Prisoners Tortured05/22 07:07
Blumenthal Sent Emails on Benghazi 05/22 07:02
Wal-Mart Pressures Meat Suppliers 05/22 08:22
Stocks Fall Slightly on Lower Oil 05/22 16:31

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
 02:59
5/22/2015 Grains Sell Off Friday
 03:44
5/22/2015 Cool, Wet Weather Impact
 01:27
5/22/2015 Grains Slump Friday
 03:13
5/22/2015 Heavy Southern Plains Rain Friday

DTN Market Matters Blog
Katie Micik Bio
Markets Editor
Monday, May 18, 2015 5:23PM CDT

OMAHA (DTN) -- Every day, U.S. trucking companies are forced to refuse hundreds of loads due to a short of drivers, and the problem is likely to get significantly worse over the next decade, according to a recent University of Tennessee report.

Monday, May 11, 2015 3:56PM CDT
Monday, May 4, 2015 4:59PM CDT

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