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!


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 717'2 718'6 685'0 685'0 -34'0 685'0s 05/14 Chart for @C1K
Jul 21 670'0 687'0 641'6 644'6 -31'0 643'6s 05/14 Chart for @C1N
Sep 21 583'0 598'6 561'4 563'2 -20'0 563'0s 05/14 Chart for @C1U
Dec 21 558'0 575'0 541'2 542'6 -15'4 542'6s 05/14 Chart for @C1Z
Mar 22 563'0 580'2 546'6 548'0 -15'6 548'0s 05/14 Chart for @C2H
May 22 565'0 581'6 549'0 550'0 -15'2 550'2s 05/14 Chart for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1625'0 1625'0 1620'6 1621'0 -8'4 1603'6s 05/14 Chart for @S1K
Jul 21 1583'4 1612'6 1577'0 1591'0 2'2 1586'2s 05/14 Chart for @S1N
Aug 21 1520'6 1551'6 1517'4 1534'2 5'2 1527'4s 05/14 Chart for @S1Q
Sep 21 1438'2 1467'4 1434'0 1447'6 5'0 1444'6s 05/14 Chart for @S1U
Nov 21 1395'0 1420'6 1388'2 1401'6 4'2 1400'6s 05/14 Chart for @S1X
Jan 22 1391'4 1419'0 1388'0 1400'6 4'6 1399'6s 05/14 Chart for @S2F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 21 4296 4235s 05/14 Chart for @SM1K
Jul 21 4214 4314 4167 4199 - 29 4185s 05/14 Chart for @SM1N
Aug 21 4162 4259 4124 4155 - 27 4140s 05/14 Chart for @SM1Q
Sep 21 4102 4191 4069 4098 - 25 4085s 05/14 Chart for @SM1U
Oct 21 4033 4099 3994 4022 - 22 4013s 05/14 Chart for @SM1V
Dec 21 4017 4099 3987 4018 - 18 4008s 05/14 Chart for @SM1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 115.750 116.325 115.075 115.200 - 0.300 115.300s 05/14 Chart for @LE1M
Aug 21 119.450 119.775 118.425 118.750 - 0.575 118.825s 05/14 Chart for @LE1Q
Oct 21 124.050 124.375 122.950 123.250 - 0.800 123.250s 05/14 Chart for @LE1V
Dec 21 127.825 128.175 126.850 127.350 - 0.475 127.325s 05/14 Chart for @LE1Z
Feb 22 131.250 131.325 130.125 130.575 - 0.375 130.650s 05/14 Chart for @LE2G
Apr 22 132.450 132.675 131.750 132.175 - 0.125 132.325s 05/14 Chart for @LE2J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 21 137.025 137.925 136.600 137.525 0.100 137.550s 05/14 Chart for @GF1K
Aug 21 149.900 151.725 149.200 151.250 0.650 151.150s 05/14 Chart for @GF1Q
Sep 21 151.500 153.075 150.750 152.850 0.700 152.675s 05/14 Chart for @GF1U
Oct 21 152.125 154.275 151.950 154.100 0.750 153.850s 05/14 Chart for @GF1V
Nov 21 152.950 155.125 152.950 154.350 0.575 154.525s 05/14 Chart for @GF1X
Jan 22 152.550 154.175 152.450 153.050 0.350 153.475s 05/14 Chart for @GF2F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.450 111.575 111.150 111.150 - 0.325 111.150s 05/14 Chart for @HE1K
Jun 21 110.000 110.425 108.450 108.625 - 1.375 108.725s 05/14 Chart for @HE1M
Jul 21 110.000 110.375 108.725 108.950 - 1.100 109.000s 05/14 Chart for @HE1N
Aug 21 105.475 106.100 104.575 104.675 - 0.950 104.775s 05/14 Chart for @HE1Q
Oct 21 89.775 90.000 88.600 88.750 -1.075 88.750s 05/14 Chart for @HE1V
Dec 21 82.600 83.350 82.425 82.550 -0.125 82.600s 05/14 Chart for @HE1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

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 1888 refrigerated boxcars made the first long-haul shipments of produce and meat


Fact courtesy of the USDA


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 http://dtn.farmerscoopsociety.com to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.



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 May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
Little Rock Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
Boyden Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Ireton Delivery Cash   Basis    
 Corn May 2021    
  June 2021    
  July 2021    
  Aug 2021    
  Sept 2021    
  N/C 21    
  Jan 2022    
  March 2022    
  N/C 22    
 Soybeans May    
  June    
  July    
  N/C 2021    
  January    
  March    
  N/C 2022    
Melvin Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Sanborn Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Ritter Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Oct 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Lime Creek Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 21    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 22    
Worthing Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C2022    
Alcester Delivery Cash   Basis    
 Corn May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
 Soybeans May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
MCNALLY Delivery Cash   Basis    
 Corn MAY    
  JUNE    
  JULY    
  N/c 2021    
Price as of 05/15/21 02:07AM CDT.
Click to view more Grain Bids

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