Futures Markets 
 
New Website
Starting Today, May 28 at 1:00 pm, we will be transitioning to the new FCS website.  
The current website will still be active until all changes have taken place!
Continue checking back for the new site!


Next Century Farm Report


Click here for more information 

Grain

Starting in February, ALL FCS Grain departments
will be closed the 2nd Wednesday of
every month from Noon to 5:00 pm
for maintenance.

Century With Purpose

 
The history books are in and can be picked up at any of our locations, by filling out a request card.

Did You Know?

In 1879 formalized veterinary education began at Iowa State College, making it the oldest state veterinary college
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 358'0 359'6 355'0 357'0 0'2 357'2s 03:41P Chart for @C8N
Sep 18 367'0 368'6 364'2 365'6 0'0 366'4s 03:49P Chart for @C8U
Dec 18 379'0 380'4 375'6 377'4 -0'2 378'0s 02:34P Chart for @C8Z
Mar 19 389'0 390'0 385'2 387'4 -0'2 387'4s 01:30P Chart for @C9H
May 19 395'2 396'4 392'2 393'6 0'2 394'4s 02:39P Chart for @C9K
Jul 19 401'2 402'2 398'2 400'0 0'0 400'2s 03:22P Chart for @C9N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 879'2 897'4 878'6 896'4 14'0 894'4s 03:07P Chart for @S8N
Aug 18 884'4 902'4 884'4 901'0 14'4 900'0s 03:06P Chart for @S8Q
Sep 18 889'2 908'4 889'2 907'4 14'6 906'0s 02:30P Chart for @S8U
Nov 18 900'4 919'0 900'0 918'0 14'6 916'2s 02:30P Chart for @S8X
Jan 19 910'0 927'4 910'0 926'6 14'6 925'2s 02:39P Chart for @S9F
Mar 19 915'0 929'6 915'0 929'6 13'0 928'0s 02:31P Chart for @S9H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 18 3316 3399 3313 3399 73 3391s 03:24P Chart for @SM8N
Aug 18 3323 3407 3323 3406 72 3400s 03:23P Chart for @SM8Q
Sep 18 3336 3410 3332 3409 68 3403s 04:17P Chart for @SM8U
Oct 18 3340 3410 3334 3407 68 3404s 01:30P Chart for @SM8V
Dec 18 3347 3417 3337 3415 67 3410s 01:30P Chart for @SM8Z
Jan 19 3332 3393 3320 3393 64 3385s 01:30P Chart for @SM9F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 18 108.575 108.700 107.900 108.425 - 0.375 108.275s 01:05P Chart for @LE8M
Aug 18 105.850 106.600 105.525 106.075 - 0.225 105.900s 01:05P Chart for @LE8Q
Oct 18 108.750 109.650 108.375 109.425 0.400 109.400s 01:05P Chart for @LE8V
Dec 18 112.200 113.100 111.950 113.000 0.575 112.950s 04:10P Chart for @LE8Z
Feb 19 114.850 115.575 114.600 115.475 0.425 115.450s 04:10P Chart for @LE9G
Apr 19 116.175 116.700 115.975 116.450 0.150 116.600s 04:10P Chart for @LE9J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 18 148.475 149.325 147.875 149.200 0.725 149.200s 04:09P Chart for @GF8Q
Sep 18 149.125 149.975 148.625 149.900 0.575 149.825s 04:09P Chart for @GF8U
Oct 18 149.000 149.650 148.450 149.575 0.450 149.475s 01:05P Chart for @GF8V
Nov 18 148.700 149.325 148.150 149.125 0.400 149.125s 01:05P Chart for @GF8X
Jan 19 145.625 146.625 145.625 146.350 0.475 146.450s 04:09P Chart for @GF9F
Mar 19 144.725 145.750 144.700 145.475 0.375 145.600s 01:05P Chart for @GF9H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 18 80.250 80.350 79.150 79.625 -0.650 79.825s 04:10P Chart for @HE8N
Aug 18 75.475 75.475 74.525 75.275 -0.350 75.375s 02:30P Chart for @HE8Q
Oct 18 61.200 61.400 60.325 61.075 -0.225 61.300s 04:10P Chart for @HE8V
Dec 18 56.650 56.675 55.625 56.375 -0.050 56.575s 04:10P Chart for @HE8Z
Feb 19 61.500 61.800 60.850 61.475 -0.025 61.675s 04:10P Chart for @HE9G
Apr 19 66.250 66.375 65.400 66.000 66.225s 04:10P Chart for @HE9J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Make us your homepage
 
Follow the steps below to make Farmers Cooperative Society 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://dtn.farmerscoopsociety.com
    in the Location box.
  • Click the OK button.

Add Us To Your Favorites
 
Follow the steps below to add dtn.farmerscoopsociety.com to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.


Agronomy

 Now is the Best Time to
Grid Sample

Click Here for More Information

Price Later

FREE PRICE LATER CORN
Subject to space availability
Little Rock
Melvin
Ritter
Sanborn

FREE PRICE LATER SOYBEANS
Subject to space availability
ALL LOCATIONS
 
Corn must be settled by September 16, 2009, and Soybeans must be settled by August 14, 2009.

Grain Bids

You can now receive FCS grain bids texted to your cell phone. 
For more information contact the FCS Main Office
at 712-722-2671.

Cash Grain Bids

If you are not able to see our cash grain bids, please click the link below. Follow the instructions to upgrade your internet explorer.  

UPGRADE INTERNET EXPLORER

Local Cash Bids
Sioux Center Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 2018    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  New Crop 2018    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Boyden Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Ireton Delivery Cash   Basis    
 Corn JUNE 2018    
  JULY 2018    
  AUG 2018    
  SEPT 2018    
  N/C 2018    
  Dec 2018    
  Jan 2019    
  Feb 2019    
  Mar 2019    
 Soybeans JUNE    
  JULY    
  N/C 2018    
  DEC    
  JAN    
Melvin Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Sanborn Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Ritter Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct 31, 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Lime Creek Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  New Crop 18    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Worthing Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  N/C    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  N/C    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Alcester Delivery Cash   Basis    
 Corn Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  N/C 2018    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
  Apr 30, 19    
  May 31, 19    
  Jun 30, 19    
  Jul 31, 19    
 Soybeans Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  N/C 2018    
  Dec 31, 18    
  Jan 31, 19    
  Feb 28, 19    
  Mar 31, 19    
Price as of 06/22/18 10:54PM CDT.
Click to view more Grain Bids

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