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 1941 the USDA published its first simple daily nutrition guide
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 350'2 352'0 349'4 350'4 -0'6 351'2 03:17A Chart for @C0N
Sep 20 348'6 350'6 346'2 350'6 2'0 348'6 03:17A Chart for @C0U
Dec 20 357'0 358'6 354'6 358'6 1'6 357'0 03:17A Chart for @C0Z
Mar 21 366'6 368'4 365'0 368'4 1'6 366'6 03:17A Chart for @C1H
May 21 372'0 373'6 370'2 373'6 1'4 372'2 03:17A Chart for @C1K
Jul 21 376'0 377'4 374'0 377'4 1'2 376'2 03:17A Chart for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 898'4 899'4 897'0 897'0 -1'2 898'2 03:17A Chart for @S0N
Aug 20 896'4 899'4 893'6 899'0 2'4 896'4 03:17A Chart for @S0Q
Sep 20 895'2 897'6 893'0 897'6 2'4 895'2 03:17A Chart for @S0U
Nov 20 901'4 903'6 898'4 903'2 1'6 901'4 03:17A Chart for @S0X
Jan 21 906'4 908'4 904'0 908'2 1'2 907'0 03:17A Chart for @S1F
Mar 21 902'4 903'6 900'0 903'6 0'6 903'0 03:17A Chart for @S1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2938 2961 2938 2953 35 2951s 03:17A Chart for @SM0N
Aug 20 2977 2983 2968 2980 7 2973 03:17A Chart for @SM0Q
Sep 20 3004 3009 2997 3007 8 2999 03:17A Chart for @SM0U
Oct 20 3023 3028 3019 3028 10 3018 03:17A Chart for @SM0V
Dec 20 3060 3066 3054 3065 11 3054 03:17A Chart for @SM0Z
Jan 21 3073 3079 3068 3079 10 3069 03:17A Chart for @SM1F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 99.225 100.425 99.000 99.750 0.100 99.250s 07/09 Chart for @LE0Q
Oct 20 103.525 104.725 103.250 104.300 0.425 103.925s 07/09 Chart for @LE0V
Dec 20 106.675 108.150 106.525 107.675 0.775 107.450s 07/09 Chart for @LE0Z
Feb 21 110.250 111.475 110.050 111.075 0.650 110.925s 07/09 Chart for @LE1G
Apr 21 112.225 113.250 112.050 112.975 0.575 112.875s 07/09 Chart for @LE1J
Jun 21 106.300 107.325 106.200 106.975 0.525 106.975s 07/09 Chart for @LE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 134.175 135.425 133.800 134.450 0.475 134.525s 07/09 Chart for @GF0Q
Sep 20 135.675 136.900 135.275 135.975 0.500 136.175s 07/09 Chart for @GF0U
Oct 20 136.625 138.050 136.400 136.925 0.350 137.125s 07/09 Chart for @GF0V
Nov 20 137.300 138.850 137.025 137.625 0.400 137.850s 07/09 Chart for @GF0X
Jan 21 136.700 138.550 136.700 137.500 0.500 137.675s 07/09 Chart for @GF1F
Mar 21 136.700 138.250 136.700 137.525 0.675 137.525s 07/09 Chart for @GF1H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.600 46.200 44.600 46.075 1.800 45.850s 07/09 Chart for @HE0N
Aug 20 48.950 51.175 48.750 50.525 2.275 50.225s 07/09 Chart for @HE0Q
Oct 20 49.525 51.400 49.400 50.800 1.750 50.550s 07/09 Chart for @HE0V
Dec 20 51.875 53.000 51.775 52.800 1.300 52.600s 07/09 Chart for @HE0Z
Feb 21 60.250 60.675 59.825 60.600 0.475 60.375s 07/09 Chart for @HE1G
Apr 21 66.500 66.650 65.800 66.275 -0.075 66.175s 07/09 Chart for @HE1J
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 Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Little Rock Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  NC 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Boyden Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Ireton Delivery Cash   Basis    
 Corn July    
  Aug    
  Sept    
  N/C 20    
  Dec    
  Jan 2021    
  Mar 2021    
 Soybeans July 2020    
  Aug 2020    
  N/C 2020    
  DEC    
  JAN    
  FEB    
  MAR    
Melvin Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Sanborn Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Ritter Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Lime Creek Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Worthing Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Alcester Delivery Cash   Basis    
 Corn Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  N/C 2020    
  Mar 31, 21    
 Soybeans Jul 31, 20    
  Aug 31, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Price as of 07/10/20 03:28AM CDT.
Click to view more Grain Bids

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