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 1906 the USDA developed a live-virus vaccine for hog cholera


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 17 336'4 336'4 336'0 336'0 -0'4 336'4 09:34P Chart for @C7Z
Mar 18 349'2 349'4 349'0 349'0 0'0 349'0 09:58P Chart for @C8H
May 18 357'4 357'6 357'4 357'4 0'2 357'2 09:58P Chart for @C8K
Jul 18 366'0 366'2 365'6 366'0 0'2 365'6 09:58P Chart for @C8N
Sep 18 373'0 373'4 373'0 373'2 0'2 373'0 09:58P Chart for @C8U
Dec 18 382'0 382'2 382'0 382'0 0'4 381'4 09:58P Chart for @C8Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 18 981'6 986'2 981'2 985'2 2'6 982'4 10:01P Chart for @S8F
Mar 18 993'4 997'6 993'0 996'4 2'4 994'0 10:01P Chart for @S8H
May 18 1004'6 1008'6 1004'6 1007'6 2'4 1005'2 10:01P Chart for @S8K
Jul 18 1013'6 1017'6 1013'6 1016'6 2'2 1014'4 10:01P Chart for @S8N
Aug 18 1018'2 1018'2 1018'0 1018'0 2'2 1015'6 10:01P Chart for @S8Q
Sep 18 1006'2 1009'6 1006'2 1009'6 2'6 1007'0 10:01P Chart for @S8U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 17 3260 3277 3259 3259 - 40 3260s 10:00P Chart for @SM7Z
Jan 18 3277 3284 3274 3279 2 3277 10:00P Chart for @SM8F
Mar 18 3318 3325 3316 3321 3 3318 10:00P Chart for @SM8H
May 18 3341 3347 3339 3343 3 3340 10:01P Chart for @SM8K
Jul 18 3359 3366 3359 3363 2 3361 10:01P Chart for @SM8N
Aug 18 3364 3364 3364 3364 3 3361 10:01P Chart for @SM8Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 17 115.450 116.150 115.075 115.175 - 0.400 115.175s 01:05P Chart for @LE7Z
Feb 18 118.300 118.875 117.575 117.625 - 0.575 117.725s 04:10P Chart for @LE8G
Apr 18 120.225 120.375 119.450 119.450 - 0.575 119.625s 04:10P Chart for @LE8J
Jun 18 113.100 113.225 112.500 112.500 - 0.500 112.600s 04:10P Chart for @LE8M
Aug 18 110.525 110.575 109.800 109.800 - 0.625 109.950s 04:10P Chart for @LE8Q
Oct 18 110.850 111.100 110.250 110.400 - 0.300 110.600s 04:10P Chart for @LE8V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 18 145.350 146.275 144.450 145.275 0.225 145.450s 04:09P Chart for @GF8F
Mar 18 143.375 144.350 142.550 143.275 143.325s 04:09P Chart for @GF8H
Apr 18 143.650 144.500 142.850 143.475 - 0.200 143.450s 04:09P Chart for @GF8J
May 18 143.725 144.300 142.650 143.250 - 0.375 143.350s 01:05P Chart for @GF8K
Aug 18 145.400 146.150 144.750 145.275 - 0.225 145.300s 01:05P Chart for @GF8Q
Sep 18 144.975 145.525 144.975 145.525 0.225 145.300s 01:05P Chart for @GF8U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 17 63.900 64.050 63.525 63.600 -0.075 63.600s 04:10P Chart for @HE7Z
Feb 18 68.750 69.125 66.925 67.350 -1.825 67.025s 03:11P Chart for @HE8G
Apr 18 73.150 73.300 71.775 71.975 -1.300 71.825s 04:10P Chart for @HE8J
May 18 78.525 78.525 77.275 77.275 -1.250 77.275s 01:05P Chart for @HE8K
Jun 18 83.250 83.350 82.075 82.275 -1.100 82.175s 02:46P Chart for @HE8M
Jul 18 83.125 83.250 82.125 82.500 -0.900 82.325s 04:10P Chart for @HE8N
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 Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 2018    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  New Crop 2018    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  SEPT/OCT 18    
Boyden Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  SEPT/OCT 18    
Ireton Delivery Cash   Basis    
 Corn DEC 2017    
  JAN 2018    
  FEB 2018    
  MAR 2018    
  APR 2018    
  MAY 2018    
  JUNE 2018    
  JULY 2018    
  AUG 2018    
  SEPT 2018    
  N/C 2018    
 Soybeans DEC 2017    
  JAN 2018    
  FEB    
  MAR    
  APR    
  MAY    
  JUNE    
  JULY    
  N/C 2018    
Melvin Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  SEPT/OCT 18    
Sanborn Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  SEPT/OCT 18    
Ritter Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct 31, 18    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  SEPT/OCT 18    
Lime Creek Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 18    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  New Crop 18    
Worthing Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  N/C    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  N/C    
Alcester Delivery Cash   Basis    
 Corn Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  N/C 2018    
 Soybeans Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  N/C 2018    
Price as of 12/11/17 10:12PM CST.
Click to view more Grain Bids

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