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 1916 stainless steel was invented
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 315'0 318'2 315'0 317'0 1'0 316'0 09:00A Chart for @C0U
Dec 20 326'0 329'0 326'0 327'6 0'6 327'0 09:00A Chart for @C0Z
Mar 21 337'4 340'4 337'4 339'2 1'0 338'2 09:00A Chart for @C1H
May 21 345'2 348'0 345'2 347'0 1'0 346'0 09:00A Chart for @C1K
Jul 21 351'2 354'0 351'2 352'6 0'4 352'2 09:00A Chart for @C1N
Sep 21 355'0 356'4 355'0 355'4 0'0 355'4 09:00A Chart for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 898'4 903'0 896'2 900'0 2'4 897'4 08:59A Chart for @S0Q
Sep 20 890'2 896'2 889'0 893'2 3'0 890'2 09:00A Chart for @S0U
Nov 20 892'4 899'6 891'2 896'4 4'0 892'4 09:00A Chart for @S0X
Jan 21 897'4 905'2 896'6 902'0 4'0 898'0 09:00A Chart for @S1F
Mar 21 895'2 903'2 894'4 899'6 4'2 895'4 09:00A Chart for @S1H
May 21 898'0 905'4 897'4 901'4 3'2 898'2 09:00A Chart for @S1K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 20 2888 2888 2865 2865 - 28 2893 09:00A Chart for @SM0Q
Sep 20 2911 2916 2888 2888 - 24 2912 09:00A Chart for @SM0U
Oct 20 2934 2936 2910 2910 - 24 2934 09:00A Chart for @SM0V
Dec 20 2978 2980 2947 2948 - 25 2973 09:01A Chart for @SM0Z
Jan 21 2985 2990 2960 2961 - 23 2984 09:01A Chart for @SM1F
Mar 21 2980 2984 2959 2960 - 19 2979 09:00A Chart for @SM1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 103.100 103.425 102.850 103.100 0.275 102.825 09:00A Chart for @LE0Q
Oct 20 107.925 108.275 107.775 108.075 0.200 107.875 09:00A Chart for @LE0V
Dec 20 111.550 112.000 111.475 111.875 0.325 111.550 09:00A Chart for @LE0Z
Feb 21 114.475 114.825 114.300 114.675 0.125 114.550 09:00A Chart for @LE1G
Apr 21 115.750 116.025 115.650 115.950 0.100 115.850 09:00A Chart for @LE1J
Jun 21 109.750 110.000 109.750 109.950 109.950 09:00A Chart for @LE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 144.525 145.000 144.225 144.900 0.225 144.675 09:00A Chart for @GF0Q
Sep 20 146.175 146.525 145.600 146.425 0.200 146.225 09:00A Chart for @GF0U
Oct 20 146.600 146.950 146.100 146.825 0.175 146.650 09:00A Chart for @GF0V
Nov 20 146.775 147.150 146.250 147.075 0.250 146.825 09:00A Chart for @GF0X
Jan 21 144.600 144.875 144.025 144.775 0.175 144.600 09:00A Chart for @GF1F
Mar 21 143.350 143.500 142.800 143.450 0.100 143.350 09:00A Chart for @GF1H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 51.275 51.500 50.550 50.700 -1.300 52.000 09:00A Chart for @HE0Q
Oct 20 49.000 49.375 48.325 48.475 -1.150 49.625 09:00A Chart for @HE0V
Dec 20 50.050 50.300 49.575 49.725 -0.650 50.375 09:00A Chart for @HE0Z
Feb 21 59.000 59.350 58.400 58.525 -0.775 59.300 09:00A Chart for @HE1G
Apr 21 64.925 65.450 64.425 64.575 -0.850 65.425 09:00A Chart for @HE1J
May 21 70.275 70.275 69.875 69.875 69.875s 09:00A Chart for @HE1K
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 Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans Aug 31, 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    
Little Rock Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  NC 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  NC 2021    
 Soybeans Aug 31, 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    
Boyden Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans Aug 31, 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    
Ireton Delivery Cash   Basis    
 Corn Aug    
  Sept    
  N/C 20    
  Dec    
  Jan 2021    
  Mar 2021    
 Soybeans Aug 2020    
  N/C 2020    
  DEC    
  JAN    
  FEB    
  MAR    
Melvin Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans Aug 31, 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    
Sanborn Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans Aug 31, 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    
Ritter Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans Aug 31, 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    
  Oct 31, 21    
Lime Creek Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
 Soybeans Aug 31, 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 21    
Worthing Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
 Soybeans Aug 31, 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    
Alcester Delivery Cash   Basis    
 Corn Aug 31, 20    
  Sep 30, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
  Apr 30, 21    
  May 31, 21    
  Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
 Soybeans Aug 31, 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    
Price as of 08/03/20 09:11AM CDT.
Click to view more Grain Bids

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