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 21 554'0 554'2 545'0 550'0 0'4 549'2s 01:30P Chart for @C1U
Dec 21 551'0 552'4 542'6 549'4 2'6 549'0s 01:30P Chart for @C1Z
Mar 22 557'6 560'0 550'4 557'4 3'0 556'6s 01:30P Chart for @C2H
May 22 562'2 564'0 554'6 561'4 2'6 560'6s 01:30P Chart for @C2K
Jul 22 561'0 563'4 555'4 561'6 3'0 561'2s 01:30P Chart for @C2N
Sep 22 511'4 514'4 508'0 512'6 1'6 512'2s 01:20P Chart for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1422'6 1435'6 1410'4 1431'2 13'6 1432'0s 01:30P Chart for @S1Q
Sep 21 1371'2 1378'6 1358'0 1369'6 3'2 1370'2s 01:30P Chart for @S1U
Nov 21 1364'6 1371'0 1350'4 1361'0 1'4 1361'0s 01:30P Chart for @S1X
Jan 22 1369'4 1375'0 1355'6 1365'2 1'2 1365'4s 01:30P Chart for @S2F
Mar 22 1359'0 1364'4 1347'0 1356'0 2'6 1356'6s 01:30P Chart for @S2H
May 22 1352'2 1360'0 1343'4 1352'6 3'0 1353'2s 01:30P Chart for @S2K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 21 3593 3601 3541 3560 - 27 3561s 01:30P Chart for @SM1Q
Sep 21 3582 3593 3532 3551 - 27 3555s 01:30P Chart for @SM1U
Oct 21 3581 3587 3517 3545 - 29 3546s 01:30P Chart for @SM1V
Dec 21 3622 3626 3551 3578 - 31 3581s 01:30P Chart for @SM1Z
Jan 22 3621 3631 3557 3583 - 32 3586s 01:30P Chart for @SM2F
Mar 22 3611 3619 3550 3576 - 27 3581s 01:20P Chart for @SM2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 122.950 123.675 122.850 123.075 0.150 123.075s 01:05P Chart for @LE1Q
Oct 21 128.400 129.250 128.175 128.600 0.100 128.525s 01:05P Chart for @LE1V
Dec 21 133.350 134.125 133.275 133.550 0.025 133.500s 01:05P Chart for @LE1Z
Feb 22 137.800 138.475 137.800 137.950 - 0.100 137.850s 01:05P Chart for @LE2G
Apr 22 139.925 140.400 139.725 139.850 - 0.050 139.800s 01:05P Chart for @LE2J
Jun 22 133.975 134.500 133.975 134.100 - 0.050 133.975s 01:05P Chart for @LE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 160.750 161.025 159.700 160.125 - 0.525 160.175s 01:05P Chart for @GF1Q
Sep 21 163.775 164.475 163.150 163.550 - 0.550 163.450s 01:05P Chart for @GF1U
Oct 21 165.575 166.325 165.175 165.650 - 0.375 165.575s 01:05P Chart for @GF1V
Nov 21 166.525 167.450 166.275 166.900 - 0.225 166.800s 01:05P Chart for @GF1X
Jan 22 166.750 166.950 166.000 166.575 - 0.200 166.550s 01:05P Chart for @GF2F
Mar 22 166.500 167.000 166.125 166.950 0.075 166.900s 01:05P Chart for @GF2H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 107.600 107.700 105.400 105.675 - 1.775 105.700s 01:05P Chart for @HE1Q
Oct 21 92.250 92.375 89.525 89.525 -3.000 89.525s 01:05P Chart for @HE1V
Dec 21 84.500 84.750 81.850 82.225 -2.700 82.150s 01:05P Chart for @HE1Z
Feb 22 86.650 86.725 84.350 84.775 -2.250 84.500s 01:05P Chart for @HE2G
Apr 22 87.775 88.000 85.775 86.550 -2.100 85.925s 01:05P Chart for @HE2J
May 22 90.700 90.700 88.800 88.800 -2.300 89.000s 01:05P Chart for @HE2K
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 1928 antibacterial properties of penicillin were discovered by Sir Alexander Fleming
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 Jul 31, 21    
  Aug 31, 21    
  Sept 1-15, 2021    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
Little Rock Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sept. 1-15,2021    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
Boyden Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sept. 1-15, 2021    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Ireton Delivery Cash   Basis    
 Corn July 2021    
  Aug 2021    
  FH SEPT    
  N/C 21    
  Jan 2022    
  March 2022    
  N/C 22    
 Soybeans July    
  Aug    
  N/C 2021    
  January    
  March    
  N/C 2022    
Melvin Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sept. 1-15, 2021    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Sanborn Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sept. 1-15, 2021    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Ritter Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sept. 1-15, 2021    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  Oct 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Lime Creek Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sept 1-15, 2021    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  New Crop 21    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 22    
Worthing Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C2022    
Alcester Delivery Cash   Basis    
 Corn Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
 Soybeans Jul 31, 21    
  Aug 31, 21    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
MCNALLY Delivery Cash   Basis    
 Corn JULY    
  N/c 2021    
Price as of 07/28/21 01:58PM CDT.
Click to view more Grain Bids

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