Weather Futures Markets Quotes Charts Portfolio Grain Market News Markets Page
                

  


                 
 
Whats happening at PCCA
 
 Visit with us today to plan your fertilizer program for   2015 crops
Call Roland at
LARNED 620-285-6919
Call Rick at
Dartmouth: 620-564-2773 


Special Notice: Cash Bids are now shown in e-trade.  Will still be delayed but will change during both day and night trading.
Forward Contract Grain
We are offering pricing for 
NEW CROP -2015- 2016
See local Cash bids
 For Details call KIM BARNES 
LARNED OFFICE 620-285-2161 

 AG LINKS  (HOME PAGE)
COMMODITY NEWS

Weather Outlook:
 

 

Local Cash Bids
Larned Delivery Cash   Basis    
 Wheat Chart CASH    
  Chart MACKSVILLE    
  Chart JULY 2015    
  Chart JULY 2016    
 Milo Chart CURRENT CASH    
  Chart NEW CROP 15    
 Corn Chart CURRENT    
  Chart NEW CROP 15    
 Soybeans Chart CURRENT    
  Chart NEW CROP 15    
Price as of 01/31/15 06:27PM CST.
Click to view more PCCA Bids

 

GRAIN BIDS ARE SUBJECT
TO VERIFICATION WITH
THE GRAIN DEPARTMENT.
Cash bids are 10 minute delayed.
Due to the volatility in the grain futures,
we will be buying grains only from 8:30am
through 1:15 pm of each business day.

Proud to be a member of the
Larned Chamber of Commerce

Great Bend Chamber of Commerce


For questions or comments regarding our website,
please e-mail :
kimb@pawneecoop.com

Copyright
© 1999 Pawnee County Cooperative Assn.
All rights reserved.

 

Local Conditions
Larned, KS
Chg Zip Code: 
Temp: 39oF Feels Like: 34oF
Humid: 93% Dew Pt: 37oF
Barom: 29.87 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:40 Sunset: 5:57
As reported at GREAT BEND, KS at 6:00 PM
 
Local Radar
Larned, KS
Radar
 
Local Forecast
Larned, KS

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 38°F
Low: 15°F
Precip: 80%
High: 41°F
Low: 11°F
Precip: 0%
High: 62°F
Low: 28°F
Precip: 0%
High: 36°F
Low: 23°F
Precip: 30%
High: 43°F
Low: 18°F
Precip: 0%
View complete Local Weather

Intraday Commodities
@CH5

My Market Watch
Click Here to Customize
Commodities
C5H 370'0 -1'4
S5H 960'4 -7'2
W5H 502'0 -5'0
O5H 276'0 -7'0
Stocks
MSFT 40.4000 -1.6100
WMT 84.9800 -2.7400
XOM 87.420000 -0.160000
TWX 77.9300 -1.8000



Quick Quote
Enter a symbol below
Symbol Lookup

HARD RED WINTER WHEAT (KW5H)
Exchange:  KCBT
Last Trade:  550'0
Change:  -3'6
Bid: 
Ask: 
Today's High: 
Today's Low: 
Volume:  19,434
Open: 
Settle:  540'2s
Prev:  544'0
Contract High: 
Contract Low: 
Updated:  Jan-30-2015
1:30:00PM
Delay Time:  10 Minutes



 

Our Mission

Pawnee County Coop will deliver value to our customers by providing agricultural marketing, technological information and services based on sound cooperative practices while operating as a profitable business.

Our Vision

To equip our agribusiness members with innovative, progressive ideas and information for them to make future advancements in agriculture to compete in the global market place.

Pawnee Co. Cooperative Association
P. O. Box 50
103 East Third
Larned, KS  67550

620-285-2161

e-mail:  kimb@pawneecoop.com

 

Disclaimer
Pawnee Co. Cooperative Associations assumes no liability for the use of any information contained herein. Information contained herein was obtained from sources believed to be reliable, but is not guaranteed as to it's accuracy. Neither the information, nor any opinion expressed, constitutes a solicitation to buy or sell any futures contract or option thereon.

Did You Know?

In 1920 the Warner-Bratzler shear instrument was developed to objectively measure meat tenderness


Fact courtesy of the USDA


Futures
KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 550'0 -3'6 540'2s 01/30 Chart for KW5H
May 15 543'0 543'0 542'0 542'0 -6'0 542'6s 01/30 Chart for KW5K
Jul 15 556'0 -7'2 546'2s 01/30 Chart for KW5N
Sep 15 608'0 -7'0 557'6s 01/30 Chart for KW5U
Dec 15 660'0 -6'2 572'2s 01/30 Chart for KW5Z
Mar 16 582'4 -5'4 582'4s 01/30 Chart for KW6H
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 15 544'0 549'4 536'2 539'4 -3'6 540'2s 01/30 Chart for @KW5H
May 15 549'2 553'4 539'6 542'2 -6'0 542'6s 01/30 Chart for @KW5K
Jul 15 554'0 558'0 543'4 545'4 -7'2 546'2s 01/30 Chart for @KW5N
Sep 15 567'2 567'2 555'4 559'2 -7'0 557'6s 01/30 Chart for @KW5U
Dec 15 579'4 580'0 570'0 570'4 -6'2 572'2s 01/30 Chart for @KW5Z
Mar 16 586'2 586'6 585'0 585'0 -5'4 582'4s 01/30 Chart for @KW6H
May 16 595'0 -6'2 586'0s 01/30 Chart for @KW6K
Jul 16 605'0 -6'2 584'2s 01/30 Chart for @KW6N
Sep 16 655'0 -6'2 591'4s 01/30 Chart for @KW6U
Dec 16 634'6 -6'2 600'4s 01/30 Chart for @KW6Z
Mar 17 601'4 -6'2 601'4s 01/30 Chart for @KW7H
May 17 601'4 -6'2 601'4s 01/30 Chart for @KW7K
Jul 17 616'0 -6'2 561'4s 01/30 Chart for @KW7N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 372'6 373'0 365'6 370'6 -1'4 370'0s 01/30 Chart for @C5H
May 15 380'6 381'0 373'6 378'6 -1'4 378'4s 01/30 Chart for @C5K
Jul 15 388'4 388'4 381'4 386'2 -1'6 386'0s 01/30 Chart for @C5N
Sep 15 394'4 394'6 388'4 393'4 -1'4 393'0s 01/30 Chart for @C5U
Dec 15 403'4 404'0 396'6 401'2 -2'0 400'6s 01/30 Chart for @C5Z
Mar 16 412'0 412'0 404'0 408'4 -2'6 409'0s 01/30 Chart for @C6H
May 16 416'4 416'4 410'6 413'0 -2'6 414'6s 01/30 Chart for @C6K
Jul 16 423'6 423'6 415'0 418'0 -2'6 419'6s 01/30 Chart for @C6N
Sep 16 411'0 414'0 411'0 414'0 -1'0 414'6s 01/30 Chart for @C6U
Dec 16 411'6 414'0 408'4 414'0 1'0 413'4s 01/30 Chart for @C6Z
Mar 17 420'0 420'0 420'0 420'0 1'0 422'2s 01/30 Chart for @C7H
May 17 431'4 1'4 427'6s 01/30 Chart for @C7K
Jul 17 428'0 428'0 428'0 428'0 1'6 431'4s 01/30 Chart for @C7N
Sep 17 424'6 424'6 424'6 424'6 1'6 426'4s 01/30 Chart for @C7U
Dec 17 418'0 421'0 417'0 421'0 3'6 422'0s 01/30 Chart for @C7Z
Jul 18 429'4 1'6 434'4s 01/30 Chart for @C8N
Dec 18 400'0 400'0 400'0 400'0 1'6 413'2s 01/30 Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 15 968'0 972'6 955'0 961'2 -7'2 961'0s 01/30 Chart for @S5H
May 15 974'6 979'0 961'6 968'0 -7'0 967'6s 01/30 Chart for @S5K
Jul 15 979'6 984'0 967'0 973'4 -7'0 972'6s 01/30 Chart for @S5N
Aug 15 980'2 982'4 966'6 972'6 -6'6 972'0s 01/30 Chart for @S5Q
Sep 15 965'0 966'6 952'2 957'4 -6'2 956'6s 01/30 Chart for @S5U
Nov 15 951'2 955'4 940'0 947'0 -5'4 945'6s 01/30 Chart for @S5X
Jan 16 956'0 960'6 946'0 948'6 -5'2 951'4s 01/30 Chart for @S6F
Mar 16 960'4 965'2 950'4 956'0 -6'0 956'0s 01/30 Chart for @S6H
May 16 968'0 968'0 955'0 958'0 -5'4 959'4s 01/30 Chart for @S6K
Jul 16 965'0 965'6 964'2 965'6 -5'4 965'0s 01/30 Chart for @S6N
Aug 16 965'0 965'0 965'0 965'0 -5'0 964'6s 01/30 Chart for @S6Q
Sep 16 965'0 -1'6 956'6s 01/30 Chart for @S6U
Nov 16 950'2 953'0 946'0 951'6 0'4 951'2s 01/30 Chart for @S6X
Jan 17 960'0 0'2 954'4s 01/30 Chart for @S7F
Mar 17 969'4 0'2 957'4s 01/30 Chart for @S7H
May 17 962'2 0'2 962'2s 01/30 Chart for @S7K
Jul 17 990'0 0'2 967'4s 01/30 Chart for @S7N
Aug 17 967'4 0'2 967'4s 01/30 Chart for @S7Q
Sep 17 967'4 0'2 967'4s 01/30 Chart for @S7U
Nov 17 940'0 940'0 940'0 940'0 -1'2 943'6s 01/30 Chart for @S7X
Jul 18 943'6 -1'2 943'6s 01/30 Chart for @S8N
Nov 18 973'0 -1'2 917'0s 01/30 Chart for @S8X
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 15 205.050 205.375 205.050 205.350 1.625 205.200s 01/30 Chart for FC5H
Apr 15 205.350 205.350 205.325 205.325 1.200 205.400s 01/30 Chart for FC5J
May 15 206.100 206.100 206.100 206.100 1.425 206.125s 01/30 Chart for FC5K
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 15 154.400 155.300 153.050 154.800 1.325 154.850s 01/30 Chart for LC5G
Apr 15 151.000 152.350 149.800 152.350 1.775 152.275s 01/30 Chart for LC5J
Jun 15 144.000 144.800 142.800 144.600 1.200 144.625s 01/30 Chart for LC5M
DJ - DJ INDUSTRIAL AVERAGE - CBOT
Month Open High Low Last Change Close Time More
Mar 15 17280.00 17345.00 17090.00 17114.00 - 335.00 17097.00s 01/30 Chart for DJ5H
Jun 15 17105.00 - 343.00 17022.00s 01/30 Chart for DJ5M
Sep 15 16932.00 - 343.00 16932.00s 01/30 Chart for DJ5U
ND - NASDAQ 100 INDEX - CME
Month Open High Low Last Change Close Time More
Mar 15 4173.00 4201.00 4136.00 4143.00 - 44.50 4141.25s 01/30 Chart for ND5H
Jun 15 4165.00 4132.50 - 44.50 4132.50s 01/30 Chart for ND5M
Sep 15 4122.75 - 44.50 4122.75s 01/30 Chart for ND5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

   

Announcements

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