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 1928 the Buchanan Amendment provided the first Congressional appropriation for soil erosion research by USDA
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 360'0 360'6 359'6 360'2 0'6 359'4 11:26P Chart for @C9U
Dec 19 369'2 370'0 368'6 369'4 0'6 368'6 11:26P Chart for @C9Z
Mar 20 381'6 382'4 381'4 382'0 0'6 381'2 11:26P Chart for @C0H
May 20 389'4 390'2 389'2 389'6 1'0 388'6 11:26P Chart for @C0K
Jul 20 396'2 397'0 396'0 396'4 0'6 395'6 11:26P Chart for @C0N
Sep 20 399'4 399'6 399'0 399'2 0'4 398'6 11:25P Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'6 859'4 854'2 858'2 2'4 855'6 11:26P Chart for @S9U
Nov 19 868'2 872'2 866'6 871'0 2'6 868'2 11:26P Chart for @S9X
Jan 20 882'0 886'0 880'6 884'6 2'6 882'0 11:26P Chart for @S0F
Mar 20 895'2 899'0 894'0 898'0 2'6 895'2 11:26P Chart for @S0H
May 20 906'6 910'4 905'4 909'6 3'0 906'6 11:26P Chart for @S0K
Jul 20 917'0 921'0 916'2 920'6 3'2 917'4 11:27P Chart for @S0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 2938 2951 2934 2950 10 2940 11:27P Chart for @SM9U
Oct 19 2959 2971 2954 2968 9 2959 11:27P Chart for @SM9V
Dec 19 2994 3007 2990 3004 9 2995 11:27P Chart for @SM9Z
Jan 20 3008 3020 3005 3020 10 3010 11:27P Chart for @SM0F
Mar 20 3043 3049 3035 3049 10 3039 11:27P Chart for @SM0H
May 20 3074 3084 3074 3082 8 3074 11:27P Chart for @SM0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.500 102.150 100.500 102.150 1.600 101.800s 01:05P Chart for @LE9Q
Oct 19 98.500 100.575 98.500 100.150 1.775 100.000s 01:05P Chart for @LE9V
Dec 19 104.025 105.525 104.025 104.975 1.100 104.825s 02:31P Chart for @LE9Z
Feb 20 109.400 110.500 109.225 109.950 0.775 109.750s 01:05P Chart for @LE0G
Apr 20 111.575 112.625 111.375 112.025 0.500 111.850s 01:05P Chart for @LE0J
Jun 20 105.225 105.950 104.800 105.275 0.400 105.125s 01:05P Chart for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 136.275 137.250 135.775 136.300 0.625 136.300s 01:05P Chart for @GF9Q
Sep 19 133.400 135.950 133.350 133.775 0.900 133.725s 03:01P Chart for @GF9U
Oct 19 133.700 135.975 133.250 133.750 0.475 133.650s 01:05P Chart for @GF9V
Nov 19 133.300 135.675 133.050 133.575 0.575 133.475s 01:05P Chart for @GF9X
Jan 20 131.675 133.700 131.125 131.800 0.600 131.500s 01:05P Chart for @GF0F
Mar 20 130.525 132.775 130.450 131.050 0.550 130.825s 01:05P Chart for @GF0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 64.200 65.825 63.375 65.025 0.950 64.975s 03:50P Chart for @HE9V
Dec 19 62.925 65.125 62.750 64.250 1.325 64.175s 01:05P Chart for @HE9Z
Feb 20 69.675 71.525 69.350 70.800 1.075 70.800s 01:05P Chart for @HE0G
Apr 20 75.000 76.675 74.750 75.825 0.825 75.975s 01:05P Chart for @HE0J
May 20 81.575 82.025 81.575 82.000 1.150 82.000s 01:05P Chart for @HE0K
Jun 20 84.750 86.225 84.650 85.400 0.725 85.600s 01:05P Chart for @HE0M
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 Aug 31, 19    
  Sep 30, 19    
  Oct 31, 19    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  New Crop 2020    
 Soybeans Aug 31, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  N/C2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  NC 2020    
 Soybeans Aug 31, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Boyden Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  Oct 31, 19    
  Nov 30, 19    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans Aug 31, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Ireton Delivery Cash   Basis    
 Corn AUG 2019    
  SEPT 2019    
  OCT 2019    
  NOV 2019    
  Dec 2019    
  Jan 2020    
  Feb 2020    
  MARCH    
  Apr    
  May    
  June    
  July    
  N/C 20    
 Soybeans AUG    
  N/C 2019    
  Dec 2019    
  Jan 2020    
  Feb 2020    
  Mar 2020    
  Apr 2020    
  May 2020    
  June 2020    
  July 2020    
  N/C 2020    
Melvin Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans Aug 31, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Sanborn Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  Oct 31, 19    
  Nov 30, 19    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans Aug 31, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Ritter Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  N/C2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans Aug 31, 19    
  New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Lime Creek Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  New Crop 19    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 20    
 Soybeans Aug 31, 19    
  New Crop 19    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 20    
Worthing Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  N/C 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
 Soybeans Aug 31, 19    
  N/C 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
Alcester Delivery Cash   Basis    
 Corn Aug 31, 19    
  Sep 30, 19    
  N/C 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
 Soybeans Aug 31, 19    
  N/C 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
Price as of 08/20/19 11:38PM CDT.
Click to view more Grain Bids

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