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 1947 Congress authorized a cooperative project with Mexico to eradicate foot-and-mouth disease there
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 381'2 381'6 376'2 376'6 -5'4 376'4s 04/20 Chart for @C8K
Jul 18 390'2 390'6 385'2 385'6 -5'4 385'4s 04/20 Chart for @C8N
Sep 18 398'0 398'0 392'6 393'6 -5'4 393'0s 04/20 Chart for @C8U
Dec 18 407'2 407'4 402'2 402'6 -5'4 402'4s 04/20 Chart for @C8Z
Mar 19 414'6 415'0 410'0 411'0 -5'2 410'2s 04/20 Chart for @C9H
May 19 418'0 418'0 414'4 414'4 -5'2 414'4s 04/20 Chart for @C9K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1037'0 1038'4 1027'6 1029'4 -8'4 1028'6s 04/20 Chart for @S8K
Jul 18 1048'6 1050'0 1039'4 1041'4 -8'6 1040'2s 04/20 Chart for @S8N
Aug 18 1050'4 1051'6 1041'4 1042'0 -8'4 1042'0s 04/20 Chart for @S8Q
Sep 18 1044'4 1045'6 1036'0 1038'2 -7'0 1037'4s 04/20 Chart for @S8U
Nov 18 1042'4 1044'0 1033'6 1036'2 -7'4 1035'0s 04/20 Chart for @S8X
Jan 19 1047'0 1049'0 1038'6 1040'6 -7'4 1039'6s 04/20 Chart for @S9F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 18 3733 3763 3704 3747 8 3741s 04/20 Chart for @SM8K
Jul 18 3778 3810 3750 3792 8 3786s 04/20 Chart for @SM8N
Aug 18 3781 3804 3755 3790 2 3785s 04/20 Chart for @SM8Q
Sep 18 3772 3792 3749 3780 - 6 3774s 04/20 Chart for @SM8U
Oct 18 3765 3776 3737 3762 - 7 3759s 04/20 Chart for @SM8V
Dec 18 3752 3762 3722 3748 - 8 3745s 04/20 Chart for @SM8Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 118.200 119.425 117.150 119.000 1.550 119.350s 04/20 Chart for @LE8J
Jun 18 103.500 104.000 101.625 103.950 0.725 103.725s 04/20 Chart for @LE8M
Aug 18 103.375 103.950 101.725 103.800 0.675 103.800s 04/20 Chart for @LE8Q
Oct 18 107.825 108.325 106.325 108.150 0.500 108.150s 04/20 Chart for @LE8V
Dec 18 112.225 112.825 110.850 112.600 0.575 112.675s 04/20 Chart for @LE8Z
Feb 19 113.875 114.350 112.425 114.075 0.600 114.250s 04/20 Chart for @LE9G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 18 137.275 138.625 136.475 138.625 0.075 137.300s 04/20 Chart for @GF8J
May 18 138.825 139.700 137.150 139.700 0.900 139.325s 04/20 Chart for @GF8K
Aug 18 144.075 144.775 141.550 144.775 0.800 144.500s 04/20 Chart for @GF8Q
Sep 18 145.500 145.750 142.975 145.750 0.575 145.575s 04/20 Chart for @GF8U
Oct 18 145.700 146.350 143.650 146.325 0.500 146.200s 04/20 Chart for @GF8V
Nov 18 145.775 146.050 143.450 145.875 0.475 145.800s 04/20 Chart for @GF8X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 18 70.150 70.750 69.900 70.075 -0.200 69.950s 04/20 Chart for @HE8K
Jun 18 78.000 78.500 77.325 77.500 -0.525 77.550s 04/20 Chart for @HE8M
Jul 18 80.125 80.975 79.875 80.025 -0.675 80.025s 04/20 Chart for @HE8N
Aug 18 80.025 80.400 79.325 79.650 -0.450 79.575s 04/20 Chart for @HE8Q
Oct 18 67.725 68.225 67.350 67.475 -0.625 67.600s 04/20 Chart for @HE8V
Dec 18 62.000 62.250 61.550 62.000 -0.400 62.100s 04/20 Chart for @HE8Z
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 Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  New Crop 2018    
  Dec 31, 18    
  Jan 31, 19    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
Boyden Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
Ireton Delivery Cash   Basis    
 Corn APR 2018    
  MAY 2018    
  JUNE 2018    
  JULY 2018    
  AUG 2018    
  SEPT 2018    
  N/C 2018    
  Dec 2018    
  Jan 2019    
  Feb 2019    
  Mar 2019    
 Soybeans APR    
  MAY    
  JUNE    
  JULY    
  N/C 2018    
  DEC    
  JAN    
Melvin Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
Sanborn Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
Ritter Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  SEPT/OCT 18    
  Dec 31, 18    
  Jan 31, 19    
Lime Creek Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  New Crop 18    
  Dec 31, 18    
  Jan 31, 19    
Worthing Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  N/C    
  Dec 31, 18    
  Jan 31, 19    
Alcester Delivery Cash   Basis    
 Corn Apr 30, 18    
  May 31, 18    
  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 Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  N/C 2018    
  Dec 31, 18    
  Jan 31, 19    
Price as of 04/22/18 11:26AM CDT.
Click to view more Grain Bids

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