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 1907 the Mediterranean fruit fly was introduced to Hawaiian Islands


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 17 359'2 359'4 357'4 357'6 -1'4 359'2 09:24P Chart for @C7K
Jul 17 365'4 365'6 364'0 364'2 -1'2 365'4 09:23P Chart for @C7N
Sep 17 372'4 372'6 371'2 371'4 -1'0 372'4 09:24P Chart for @C7U
Dec 17 383'4 383'6 381'6 381'6 -1'6 383'4 09:24P Chart for @C7Z
Mar 18 393'2 393'2 391'6 391'6 -1'4 393'2 09:22P Chart for @C8H
May 18 400'0 400'0 398'2 398'2 -1'4 399'6 09:13P Chart for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 17 959'0 959'6 955'4 957'6 -3'4 961'2 09:24P Chart for @S7K
Jul 17 969'4 970'2 965'6 967'6 -4'0 971'6 09:24P Chart for @S7N
Aug 17 970'4 971'2 967'4 969'6 -3'4 973'2 09:24P Chart for @S7Q
Sep 17 967'2 967'2 964'0 966'0 -3'6 969'6 09:24P Chart for @S7U
Nov 17 965'2 965'2 961'6 963'4 -4'0 967'4 09:24P Chart for @S7X
Jan 18 972'0 972'0 968'4 970'4 -3'4 974'0 09:24P Chart for @S8F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 17 3155 3161 3150 3158 - 6 3164 09:24P Chart for @SM7K
Jul 17 3195 3202 3190 3198 - 8 3206 09:24P Chart for @SM7N
Aug 17 3201 3210 3201 3207 - 9 3216 09:24P Chart for @SM7Q
Sep 17 3204 3212 3204 3211 - 5 3216 09:22P Chart for @SM7U
Oct 17 3191 3198 3191 3198 - 3 3201 09:24P Chart for @SM7V
Dec 17 3200 3206 3195 3203 - 7 3210 09:24P Chart for @SM7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 129.800 129.825 128.300 129.100 - 0.800 129.000s 08:43P Chart for @LE7J
Jun 17 116.200 116.450 114.425 115.275 - 1.850 114.850s 08:43P Chart for @LE7M
Aug 17 111.600 112.175 110.300 111.400 - 1.800 110.975s 08:43P Chart for @LE7Q
Oct 17 110.675 111.100 109.375 110.375 - 1.600 110.025s 08:43P Chart for @LE7V
Dec 17 111.750 111.850 110.300 111.375 - 1.225 111.050s 08:43P Chart for @LE7Z
Feb 18 112.025 112.025 110.725 111.550 - 1.025 111.375s 08:43P Chart for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 17 138.675 138.900 137.850 138.425 - 0.300 138.250s 08:43P Chart for @GF7J
May 17 138.525 138.950 136.750 137.775 - 1.800 137.450s 08:43P Chart for @GF7K
Aug 17 141.425 141.925 139.875 141.100 - 1.550 140.700s 08:43P Chart for @GF7Q
Sep 17 141.500 142.025 140.125 141.500 - 1.275 141.050s 08:43P Chart for @GF7U
Oct 17 140.700 141.150 139.425 140.900 - 1.225 140.475s 08:43P Chart for @GF7V
Nov 17 138.875 139.750 138.075 139.475 - 1.525 138.925s 08:43P Chart for @GF7X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 17 62.800 64.475 62.800 64.275 1.375 64.400s 08:43P Chart for @HE7K
Jun 17 68.725 69.625 68.375 69.475 1.200 69.525s 08:43P Chart for @HE7M
Jul 17 69.525 70.600 69.475 70.375 0.875 70.400s 08:43P Chart for @HE7N
Aug 17 70.200 71.125 70.200 70.825 0.650 70.875s 08:43P Chart for @HE7Q
Oct 17 63.125 64.225 63.100 63.350 0.075 63.400s 08:43P Chart for @HE7V
Dec 17 59.475 59.975 59.225 59.625 0.075 59.550s 08:43P Chart for @HE7Z
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, 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 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 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 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 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 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 APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
 Soybeans APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  N/C 2017    
Melvin Delivery Cash   Basis    
 Corn 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 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 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 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 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 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 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 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 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 Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
Alcester Delivery Cash   Basis    
 Corn 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 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 04/24/17 09:35PM CDT.
Click to view more Grain Bids

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