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 1874 manufacture of oleomargarine began in the U.S.


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 356'6 357'6 356'6 356'6 0'4 356'2 05:31A Chart for @C7K
Jul 17 364'4 365'2 364'2 364'6 1'0 363'6 05:31A Chart for @C7N
Sep 17 372'0 373'0 372'0 372'0 0'4 371'4 05:31A Chart for @C7U
Dec 17 380'2 381'2 380'0 380'2 0'6 379'4 05:31A Chart for @C7Z
Mar 18 389'2 390'4 389'2 390'2 1'2 389'0 05:31A Chart for @C8H
May 18 395'4 395'6 395'4 395'6 1'6 394'0 05:30A Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 976'0 978'4 972'6 973'4 -2'2 975'6 05:32A Chart for @S7K
Jul 17 986'4 989'0 983'2 984'0 -2'2 986'2 05:31A Chart for @S7N
Aug 17 990'2 991'0 985'6 986'4 -2'0 988'4 05:31A Chart for @S7Q
Sep 17 982'4 982'4 980'0 980'0 -2'0 982'0 05:31A Chart for @S7U
Nov 17 977'2 979'4 974'2 975'4 -1'4 977'0 05:32A Chart for @S7X
Jan 18 982'4 982'4 980'4 980'4 -2'0 982'4 05:32A Chart for @S8F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 17 3183 3192 3172 3181 - 1 3182 05:31A Chart for @SM7K
Jul 17 3215 3222 3205 3214 3214 05:31A Chart for @SM7N
Aug 17 3221 3226 3210 3220 3220 05:31A Chart for @SM7Q
Sep 17 3214 3227 3214 3225 5 3220 05:31A Chart for @SM7U
Oct 17 3211 3211 3210 3210 3 3207 05:30A Chart for @SM7V
Dec 17 3219 3220 3205 3218 4 3214 05:30A Chart for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 121.950 123.200 121.625 122.075 0.325 122.100s 03/24 Chart for @LE7J
Jun 17 112.875 114.050 112.325 112.725 0.050 112.850s 03/24 Chart for @LE7M
Aug 17 107.900 108.875 107.300 107.725 - 0.100 107.800s 03/24 Chart for @LE7Q
Oct 17 107.700 108.075 106.725 107.150 - 0.325 107.275s 03/24 Chart for @LE7V
Dec 17 108.150 108.575 107.350 107.875 - 0.225 107.925s 03/24 Chart for @LE7Z
Feb 18 108.250 108.400 107.400 107.925 - 0.300 107.950s 03/24 Chart for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 134.075 134.750 133.025 133.500 - 0.325 133.375s 03/24 Chart for @GF7H
Apr 17 135.800 136.825 135.000 135.500 0.225 135.575s 03/24 Chart for @GF7J
May 17 134.175 135.225 133.225 133.875 - 0.225 133.800s 03/24 Chart for @GF7K
Aug 17 135.675 136.350 134.700 135.200 - 0.200 135.275s 03/24 Chart for @GF7Q
Sep 17 134.975 135.725 134.100 134.800 - 0.175 134.775s 03/24 Chart for @GF7U
Oct 17 133.900 134.150 132.850 133.400 - 0.350 133.425s 03/24 Chart for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 69.350 69.425 67.125 67.400 -2.075 67.275s 03/24 Chart for @HE7J
May 17 73.775 74.400 71.300 72.375 -1.725 72.225s 03/24 Chart for @HE7K
Jun 17 77.600 78.250 75.025 75.900 -1.850 75.750s 03/24 Chart for @HE7M
Jul 17 77.225 77.975 75.050 75.925 -1.500 75.775s 03/24 Chart for @HE7N
Aug 17 77.075 77.625 75.100 75.950 -1.400 75.725s 03/24 Chart for @HE7Q
Oct 17 67.500 68.225 66.425 67.250 -0.900 67.125s 03/24 Chart for @HE7V
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 Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop 2017    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 2017    
  Dec 31, 17    
  Jan 31, 18    
 Oats Nearby    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Boyden Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ireton Delivery Cash   Basis    
 Corn MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
 Soybeans MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  N/C 2017    
Melvin Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Sanborn Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ritter Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Lime Creek Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 17    
  Dec 31, 17    
  Jan 31, 18    
Worthing Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
Alcester Delivery Cash   Basis    
 Corn Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct 31, 17    
  Nov 30, 17    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Sep 30, 17    
  Oct 31, 17    
  Dec 31, 17    
  Jan 31, 18    
Price as of 03/27/17 05:42AM CDT.
Click to view more Grain Bids

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