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 1924 the first planes were designed specifically for crop-dusting operations in the Mississippi Delta


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 369'2 370'0 368'6 369'0 -0'2 369'2 12:20A Chart for @C7N
Sep 17 377'0 377'4 376'2 376'2 -0'6 377'0 12:20A Chart for @C7U
Dec 17 387'4 388'2 387'0 387'0 -0'4 387'4 12:20A Chart for @C7Z
Mar 18 397'4 398'0 397'0 397'0 -0'4 397'4 12:20A Chart for @C8H
May 18 403'4 404'0 403'4 403'4 0'0 403'4 12:20A Chart for @C8K
Jul 18 408'2 408'6 408'0 408'0 -0'2 408'2 12:20A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 939'4 941'0 935'4 936'0 -3'4 939'4 12:21A Chart for @S7N
Aug 17 941'4 942'6 937'4 938'0 -3'4 941'4 12:22A Chart for @S7Q
Sep 17 939'0 940'0 934'4 934'4 -4'2 938'6 12:22A Chart for @S7U
Nov 17 939'2 940'6 935'2 936'0 -3'2 939'2 12:22A Chart for @S7X
Jan 18 946'6 947'6 942'6 943'2 -3'4 946'6 12:22A Chart for @S8F
Mar 18 951'0 951'2 947'2 947'6 -3'2 951'0 12:22A Chart for @S8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 3045 3051 3040 3043 - 4 3047 12:21A Chart for @SM7N
Aug 17 3056 3059 3050 3053 - 5 3058 12:21A Chart for @SM7Q
Sep 17 3067 3070 3064 3064 - 6 3070 12:21A Chart for @SM7U
Oct 17 3067 3067 3064 3065 - 5 3070 12:21A Chart for @SM7V
Dec 17 3085 3087 3078 3083 - 3 3086 12:21A Chart for @SM7Z
Jan 18 3082 3086 3082 3086 - 4 3090 12:20A Chart for @SM8F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 122.975 124.000 122.150 123.950 1.800 123.925s 05/25 Chart for @LE7M
Aug 17 120.450 121.500 119.375 121.425 1.475 121.400s 05/25 Chart for @LE7Q
Oct 17 117.000 118.050 115.950 117.975 1.200 117.950s 05/25 Chart for @LE7V
Dec 17 117.400 118.600 116.625 118.375 1.250 118.475s 05/25 Chart for @LE7Z
Feb 18 117.500 118.750 116.850 118.575 1.275 118.650s 05/25 Chart for @LE8G
Apr 18 116.075 117.275 115.550 117.025 1.175 117.175s 05/25 Chart for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 17 143.550 143.550 143.000 143.550 - 0.475 143.525s 05/25 Chart for @GF7K
Aug 17 149.000 151.250 147.875 151.250 2.450 151.125s 05/25 Chart for @GF7Q
Sep 17 148.825 151.025 148.025 151.025 2.150 150.975s 05/25 Chart for @GF7U
Oct 17 148.125 150.175 147.125 150.175 2.100 150.050s 05/25 Chart for @GF7V
Nov 17 146.475 148.650 145.575 148.450 2.000 148.575s 05/25 Chart for @GF7X
Jan 18 141.075 142.875 140.100 142.650 1.475 142.700s 05/25 Chart for @GF8F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 17 80.275 81.075 79.600 80.800 0.750 80.950s 05/25 Chart for @HE7M
Jul 17 79.675 80.675 79.200 80.450 0.725 80.575s 05/25 Chart for @HE7N
Aug 17 79.675 80.600 79.400 80.475 0.700 80.550s 05/25 Chart for @HE7Q
Oct 17 67.400 68.100 67.225 68.000 0.450 68.025s 05/25 Chart for @HE7V
Dec 17 61.500 62.200 61.450 62.050 0.325 62.150s 05/25 Chart for @HE7Z
Feb 18 65.575 65.650 65.125 65.600 0.275 65.625s 05/25 Chart for @HE8G
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 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 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 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Boyden Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ireton Delivery Cash   Basis    
 Corn MAY 2017    
  JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
 Soybeans MAY 2017    
  JUNE 2017    
  JULY 2017    
  N/C 2017    
Melvin Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Sanborn Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ritter Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Lime Creek Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 17    
  Dec 31, 17    
  Jan 31, 18    
Worthing Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
Alcester Delivery Cash   Basis    
 Corn 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 May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Sep 30, 17    
  Oct 31, 17    
  Dec 31, 17    
  Jan 31, 18    
Price as of 05/26/17 12:33AM CDT.
Click to view more Grain Bids

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