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 1931 fungus that causes Dutch elm disease was introduced into the U.S.

Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 369'6 373'2 365'6 369'2 -0'4 369'2s 05:31P Chart for @C0Z
Mar 21 379'0 382'4 375'4 378'4 -0'4 378'6s 05:00P Chart for @C1H
May 21 384'6 388'0 381'2 384'2 -0'2 384'4s 04:58P Chart for @C1K
Jul 21 388'4 391'6 385'2 388'0 -0'4 388'2s 05:05P Chart for @C1N
Sep 21 382'6 385'6 380'2 382'4 0'0 383'0s 04:58P Chart for @C1U
Dec 21 388'0 390'2 385'4 387'4 -0'4 387'6s 03:57P Chart for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'2 1037'0 1013'2 1019'6 -2'6 1019'6s 05:28P Chart for @S0X
Jan 21 1025'0 1041'4 1018'2 1024'2 -3'0 1024'4s 05:14P Chart for @S1F
Mar 21 1019'0 1034'6 1012'4 1018'6 -2'0 1019'0s 05:19P Chart for @S1H
May 21 1015'4 1030'2 1009'0 1015'0 -1'4 1015'4s 05:09P Chart for @S1K
Jul 21 1017'4 1031'4 1011'2 1016'2 -1'6 1017'0s 04:47P Chart for @S1N
Aug 21 1008'0 1023'0 1005'4 1009'4 -1'6 1009'6s 01:30P Chart for @S1Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3330 3400 3307 3374 39 3373s 05:11P Chart for @SM0V
Dec 20 3376 3447 3352 3409 29 3410s 04:58P Chart for @SM0Z
Jan 21 3381 3444 3362 3399 12 3399s 05:05P Chart for @SM1F
Mar 21 3348 3406 3330 3350 - 2 3350s 04:45P Chart for @SM1H
May 21 3312 3365 3294 3308 - 7 3309s 04:58P Chart for @SM1K
Jul 21 3302 3356 3292 3297 - 13 3299s 05:14P Chart for @SM1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.025 106.150 106.325 - 0.225 106.475s 02:37P Chart for @LE0V
Dec 20 110.800 110.875 109.800 110.125 - 0.425 110.175s 01:05P Chart for @LE0Z
Feb 21 115.425 115.425 114.000 114.025 - 1.050 114.200s 01:05P Chart for @LE1G
Apr 21 117.425 117.425 116.225 116.250 - 1.025 116.375s 01:05P Chart for @LE1J
Jun 21 110.750 110.850 109.700 109.775 - 0.900 109.850s 02:30P Chart for @LE1M
Aug 21 109.225 109.225 108.100 108.150 - 0.825 108.225s 01:05P Chart for @LE1Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 20 141.550 142.125 141.350 141.600 0.625 141.700s 01:05P Chart for @GF0U
Oct 20 142.450 142.500 140.300 140.375 - 1.625 140.625s 01:05P Chart for @GF0V
Nov 20 143.025 143.500 140.800 140.975 - 1.550 141.175s 01:05P Chart for @GF0X
Jan 21 141.150 141.150 139.200 139.325 - 1.475 139.450s 01:05P Chart for @GF1F
Mar 21 140.075 140.300 138.250 138.400 - 1.600 138.475s 03:30P Chart for @GF1H
Apr 21 141.375 141.475 139.575 139.700 - 1.675 139.725s 01:05P Chart for @GF1J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.600 68.600 67.075 68.325 2.725 68.325s 02:44P Chart for @HE0V
Dec 20 62.950 64.550 62.675 64.000 2.550 64.100s 01:05P Chart for @HE0Z
Feb 21 68.300 69.900 68.125 68.850 1.850 69.075s 01:05P Chart for @HE1G
Apr 21 71.650 72.775 71.575 72.125 1.325 72.275s 03:31P Chart for @HE1J
May 21 75.975 76.375 75.975 76.375 1.175 76.375s 01:05P Chart for @HE1K
Jun 21 80.400 81.100 80.150 80.700 0.975 80.800s 02:43P Chart for @HE1M
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 http://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 Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
Little Rock Delivery Cash   Basis    
 Corn Sep 30, 20    
  NC 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  NC 2021    
 Soybeans New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
Boyden Delivery Cash   Basis    
 Corn Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
Ireton Delivery Cash   Basis    
 Corn Sept    
  N/C 20    
  Dec    
  Jan 2021    
  Feb 2021    
  Mar 2021    
  April 2021    
  May 2021    
  June 2021    
  July 2021    
  N/C 21    
 Soybeans Sept    
  Oct    
  Nov    
  DEC    
  JAN    
  FEB    
  MAR    
  April    
  May    
  June    
  July    
  N/C 2021    
Melvin Delivery Cash   Basis    
 Corn Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
Sanborn Delivery Cash   Basis    
 Corn Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
Ritter Delivery Cash   Basis    
 Corn Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  Oct 31, 21    
Lime Creek Delivery Cash   Basis    
 Corn Sep 30, 20    
  New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 21    
Worthing Delivery Cash   Basis    
 Corn Sep 30, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
 Soybeans N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
Alcester Delivery Cash   Basis    
 Corn Sep 30, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
 Soybeans N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  NC 2021    
MCNALLY Delivery Cash   Basis    
 Corn Sept 20    
  Oct    
  N/c 2021    
Price as of 09/22/20 05:42PM CDT.
Click to view more Grain Bids

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