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 1931 the USDA developed a new citrus fruit, tangelo, a grapefruit and tangerine hybrid
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 17 361'2 361'6 359'4 360'4 1'4 359'0 08:51A Chart for @C7N
Sep 17 369'0 370'2 367'6 369'0 1'6 367'2 08:51A Chart for @C7U
Dec 17 379'0 379'6 377'2 378'4 1'4 377'0 08:51A Chart for @C7Z
Mar 18 388'4 389'2 387'2 388'2 1'2 387'0 08:51A Chart for @C8H
May 18 393'6 395'4 393'4 394'2 1'2 393'0 08:51A Chart for @C8K
Jul 18 400'4 401'2 399'0 400'2 1'2 399'0 08:51A Chart for @C8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 17 909'0 918'0 909'0 913'6 7'0 906'6 08:51A Chart for @S7N
Aug 17 912'0 922'4 912'0 918'0 6'6 911'2 08:51A Chart for @S7Q
Sep 17 913'2 923'4 913'2 919'4 7'0 912'4 08:51A Chart for @S7U
Nov 17 915'0 925'0 915'0 920'6 7'0 913'6 08:51A Chart for @S7X
Jan 18 922'4 932'6 922'4 928'4 6'6 921'6 08:51A Chart for @S8F
Mar 18 931'2 938'6 930'6 935'0 6'4 928'4 08:51A Chart for @S8H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 17 2942 2962 2942 2949 8 2941 08:51A Chart for @SM7N
Aug 17 2959 2981 2959 2968 8 2960 08:51A Chart for @SM7Q
Sep 17 2973 2991 2973 2978 10 2968 08:51A Chart for @SM7U
Oct 17 2973 2992 2971 2983 13 2970 08:51A Chart for @SM7V
Dec 17 2980 3007 2980 2993 13 2980 08:51A Chart for @SM7Z
Jan 18 2990 3015 2990 3002 11 2991 08:51A Chart for @SM8F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 17 121.725 121.775 120.950 120.975 - 0.500 121.475 08:51A Chart for @LE7M
Aug 17 118.550 118.800 117.175 117.425 - 0.850 118.275 08:51A Chart for @LE7Q
Oct 17 115.500 115.550 114.375 114.575 - 0.700 115.275 08:51A Chart for @LE7V
Dec 17 115.625 115.750 114.750 114.950 - 0.525 115.475 08:51A Chart for @LE7Z
Feb 18 116.250 116.375 115.450 115.625 - 0.500 116.125 08:51A Chart for @LE8G
Apr 18 114.675 114.825 114.075 114.100 - 0.525 114.625 08:51A Chart for @LE8J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 150.200 150.700 148.950 149.175 - 0.275 149.450 08:51A Chart for @GF7Q
Sep 17 149.500 149.900 148.425 148.600 - 0.300 148.900 08:51A Chart for @GF7U
Oct 17 147.550 147.950 146.600 146.750 - 0.450 147.200 08:51A Chart for @GF7V
Nov 17 145.850 146.000 144.700 144.900 - 0.425 145.325 08:51A Chart for @GF7X
Jan 18 141.675 141.775 140.675 140.675 - 0.750 141.425 08:51A Chart for @GF8F
Mar 18 138.675 138.675 138.525 138.525 - 0.125 138.650 08:51A Chart for @GF8H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 17 87.300 87.400 86.725 87.000 -0.025 87.025 08:51A Chart for @HE7N
Aug 17 79.000 79.075 78.650 78.725 0.050 78.675 08:51A Chart for @HE7Q
Oct 17 68.425 68.550 68.100 68.175 -0.200 68.375 08:51A Chart for @HE7V
Dec 17 62.375 62.475 62.125 62.200 -0.150 62.350 08:51A Chart for @HE7Z
Feb 18 65.850 65.850 65.575 65.675 -0.175 65.850 08:51A Chart for @HE8G
Apr 18 69.500 69.600 69.350 69.475 -0.150 69.625 08:51A Chart for @HE8J
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 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 2018    
 Soybeans 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 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Boyden Delivery Cash   Basis    
 Corn 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ireton Delivery Cash   Basis    
 Corn JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
  DEC 2017    
  JAN 2018    
  FEB 2018    
  MAR 2018    
  APR 2018    
  MAY 2018    
  JUNE 2018    
  JULY 2018    
 Soybeans JUNE 2017    
  JULY 2017    
  N/C 2017    
  DEC 2017    
  JAN 2018    
Melvin Delivery Cash   Basis    
 Corn 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Sanborn Delivery Cash   Basis    
 Corn 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ritter Delivery Cash   Basis    
 Corn 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct 31, 18    
 Soybeans Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Lime Creek Delivery Cash   Basis    
 Corn Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop 17    
  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 Jun 30, 17    
  Jul 31, 17    
  New Crop 17    
  Dec 31, 17    
  Jan 31, 18    
Worthing Delivery Cash   Basis    
 Corn 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    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
 Soybeans Jun 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
Alcester Delivery Cash   Basis    
 Corn 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 Jun 30, 17    
  Jul 31, 17    
  Sep 30, 17    
  Oct 31, 17    
  Dec 31, 17    
  Jan 31, 18    
Price as of 06/27/17 09:01AM CDT.
Click to view more Grain Bids

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