CornSC |  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
Jul 22 745'0 762'2 735'0 749'4 3'4 750'2s 06/24 Chart for @C2N
Sep 22 665'6 684'4 661'2 682'4 16'0 682'6s 06/24 Chart for @C2U
Dec 22 655'4 676'4 651'4 673'4 18'4 674'0s 06/24 Chart for @C2Z
Mar 23 661'0 681'6 657'0 679'0 18'2 679'2s 06/24 Chart for @C3H
May 23 663'2 683'6 660'0 681'2 18'2 681'6s 06/24 Chart for @C3K
Jul 23 659'4 679'6 655'4 677'0 17'6 677'4s 06/24 Chart for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1588'2 1620'4 1583'0 1609'0 17'4 1610'6s 06/24 Chart for @S2N
Aug 22 1501'6 1529'4 1494'6 1525'0 13'4 1520'6s 06/24 Chart for @S2Q
Sep 22 1432'0 1454'2 1422'2 1447'4 8'6 1445'6s 06/24 Chart for @S2U
Nov 22 1411'4 1433'0 1399'2 1424'6 8'6 1424'2s 06/24 Chart for @S2X
Jan 23 1419'0 1437'2 1404'2 1428'0 8'0 1428'2s 06/24 Chart for @S3F
Mar 23 1418'4 1432'2 1401'2 1422'2 6'4 1423'0s 06/24 Chart for @S3H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4275 4356 4244 4339 59 4326s 06/24 Chart for @SM2N
Aug 22 4067 4139 4037 4128 54 4114s 06/24 Chart for @SM2Q
Sep 22 3925 4001 3900 3981 42 3973s 06/24 Chart for @SM2U
Oct 22 3857 3925 3834 3901 28 3894s 06/24 Chart for @SM2V
Dec 22 3871 3934 3845 3913 28 3907s 06/24 Chart for @SM2Z
Jan 23 3869 3919 3840 3897 22 3897s 06/24 Chart for @SM3F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 136.000 136.200 135.325 135.600 0.100 135.350s 06/24 Chart for @LE2M
Aug 22 134.100 134.625 133.275 133.325 - 0.500 133.375s 06/24 Chart for @LE2Q
Oct 22 140.025 140.600 139.600 139.625 - 0.250 139.750s 06/24 Chart for @LE2V
Dec 22 145.400 145.975 145.125 145.200 - 0.200 145.250s 06/24 Chart for @LE2Z
Feb 23 149.500 150.025 149.450 149.700 0.175 149.750s 06/24 Chart for @LE3G
Apr 23 152.500 153.175 152.500 152.925 0.075 153.000s 06/24 Chart for @LE3J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 174.200 174.850 172.200 172.375 - 2.350 172.500s 06/24 Chart for @GF2Q
Sep 22 176.325 176.725 174.600 174.900 - 1.775 175.075s 06/24 Chart for @GF2U
Oct 22 177.975 178.350 176.550 176.950 - 1.550 177.075s 06/24 Chart for @GF2V
Nov 22 179.700 179.900 178.150 178.425 - 1.600 178.475s 06/24 Chart for @GF2X
Jan 23 179.850 180.000 178.400 178.425 - 1.625 178.600s 06/24 Chart for @GF3F
Mar 23 181.175 181.200 180.000 180.125 - 1.900 180.050s 06/24 Chart for @GF3H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 22 109.300 111.325 109.025 110.825 2.375 110.925s 06/24 Chart for @HE2N
Aug 22 104.750 107.550 103.950 106.825 3.100 106.775s 06/24 Chart for @HE2Q
Oct 22 90.725 93.075 90.500 92.250 2.075 92.325s 06/24 Chart for @HE2V
Dec 22 83.975 85.950 83.975 85.425 1.625 85.300s 06/24 Chart for @HE2Z
Feb 23 88.150 89.625 88.150 89.500 1.600 89.350s 06/24 Chart for @HE3G
Apr 23 91.175 93.325 91.175 93.200 1.950 93.050s 06/24 Chart for @HE3J
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 1917 U.S. grade standards for potatoes were issued, representing the first official grade standard for a fruit or vegetable issued by the USDA
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 Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  New Crop 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  New Crop 2023    
Little Rock Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Boyden Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC    
Ireton Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  N/C 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
Melvin Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Sanborn Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Ritter Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Worthing Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  N/C2022    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
Alcester Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
MCNALLY Delivery Cash   Basis    
 Corn Jun 30, 22    
  Jul 31, 22    
  Aug 31, 22    
  NC 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 23    
Price as of 06/26/22 02:14AM CDT.
Click to view more Grain Bids

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