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
Sep 22 611'0 615'4 608'0 615'2 4'2 611'0 01:16A Chart for @C2U
Dec 22 610'0 614'0 606'6 613'6 3'4 610'2 01:16A Chart for @C2Z
Mar 23 617'6 621'4 614'6 621'4 3'4 618'0 01:16A Chart for @C3H
May 23 621'4 625'0 619'0 625'0 3'4 621'4 01:16A Chart for @C3K
Jul 23 620'0 623'6 617'2 623'6 3'4 620'2 01:16A Chart for @C3N
Sep 23 591'2 593'6 590'0 593'6 2'4 591'2 01:15A Chart for @C3U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 22 1454'6 1473'4 1454'0 1472'2 18'0 1454'2 01:16A Chart for @S2U
Nov 22 1382'4 1399'2 1380'4 1397'6 16'6 1381'0 01:16A Chart for @S2X
Jan 23 1388'6 1405'4 1387'2 1404'4 16'4 1388'0 01:16A Chart for @S3F
Mar 23 1392'2 1408'4 1391'4 1407'2 16'4 1390'6 01:16A Chart for @S3H
May 23 1397'2 1411'2 1395'0 1410'4 16'4 1394'0 01:16A Chart for @S3K
Jul 23 1395'6 1411'2 1394'6 1410'4 16'6 1393'6 01:16A Chart for @S3N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 22 4378 4402 4350 4398 39 4359 01:16A Chart for @SM2U
Oct 22 4016 4058 4016 4051 44 4007 01:16A Chart for @SM2V
Dec 22 3970 4014 3970 4007 46 3961 01:16A Chart for @SM2Z
Jan 23 3935 3979 3935 3976 49 3927 01:16A Chart for @SM3F
Mar 23 3875 3913 3873 3908 46 3862 01:16A Chart for @SM3H
May 23 3851 3882 3848 3880 46 3834 01:16A Chart for @SM3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 139.850 141.725 139.825 141.275 1.550 141.300s 08/16 Chart for @LE2Q
Oct 22 143.850 145.850 143.850 145.775 1.875 145.675s 08/16 Chart for @LE2V
Dec 22 149.725 151.325 149.725 151.200 1.475 151.200s 08/16 Chart for @LE2Z
Feb 23 154.125 155.575 154.125 155.400 1.225 155.350s 08/16 Chart for @LE3G
Apr 23 157.125 158.500 157.125 158.375 1.050 158.350s 08/16 Chart for @LE3J
Jun 23 152.675 153.425 152.450 153.375 0.900 153.275s 08/16 Chart for @LE3M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 180.200 182.500 180.200 181.900 1.600 181.525s 08/16 Chart for @GF2Q
Sep 22 183.425 186.325 183.425 185.800 2.475 185.475s 08/16 Chart for @GF2U
Oct 22 185.625 188.725 185.625 188.450 2.425 188.025s 08/16 Chart for @GF2V
Nov 22 188.000 190.000 187.550 189.775 2.300 189.400s 08/16 Chart for @GF2X
Jan 23 188.200 190.075 188.050 190.050 2.100 189.600s 08/16 Chart for @GF3F
Mar 23 189.350 191.000 189.350 190.800 1.875 190.325s 08/16 Chart for @GF3H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 100.500 101.175 96.300 96.375 - 4.000 96.575s 08/16 Chart for @HE2V
Dec 22 90.900 91.350 87.475 87.650 -3.150 87.700s 08/16 Chart for @HE2Z
Feb 23 92.975 93.300 90.100 90.375 -2.700 90.250s 08/16 Chart for @HE3G
Apr 23 95.450 95.700 92.775 93.200 -2.525 92.975s 08/16 Chart for @HE3J
May 23 98.750 98.750 98.025 98.025 -2.175 96.825s 08/16 Chart for @HE3K
Jun 23 103.350 103.475 100.750 101.175 - 2.450 100.900s 08/16 Chart for @HE3M
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 1916 the Federal Farm Loan Act passed


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 Aug 31, 22    
  Sept 1-15, 2022    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  New Crop 2023    
 Soybeans Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  New Crop 2023    
Little Rock Delivery Cash   Basis    
 Corn Aug 31, 22    
  FH Sept    
  NC2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
Boyden Delivery Cash   Basis    
 Corn Aug 31, 22    
  FH Sept    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC2023    
 Soybeans Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC    
Ireton Delivery Cash   Basis    
 Corn Aug 31, 22    
  F/H Sept    
  N/C 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans Aug 31, 22    
  NEW CROP 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
Melvin Delivery Cash   Basis    
 Corn Aug 31, 22    
  FH Sept    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC2023    
 Soybeans Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
Sanborn Delivery Cash   Basis    
 Corn Aug 31, 22    
  FH Sept    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
Ritter Delivery Cash   Basis    
 Corn Aug 31, 22    
  FH Sept    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans Aug 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
Worthing Delivery Cash   Basis    
 Corn Aug 31, 22    
  FH SEPT    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans Aug 31, 22    
  N/C 2022    
  Oct 31, 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
Alcester Delivery Cash   Basis    
 Corn Aug 31, 22    
  F/H SEPT    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans Aug 31, 22    
  NEW CROP    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
MCNALLY Delivery Cash   Basis    
 Corn Aug 31, 22    
  NC 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 23    
Price as of 08/17/22 01:26AM CDT.
Click to view more Grain Bids

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