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
Jul 21 675'6 676'2 653'0 658'6 -25'2 659'2s 03:02P Chart for @C1N
Sep 21 616'0 619'2 593'4 597'0 -31'2 598'4s 01:30P Chart for @C1U
Dec 21 598'0 598'6 570'4 579'4 -28'4 581'2s 03:04P Chart for @C1Z
Mar 22 601'6 604'2 577'4 586'6 -28'0 588'0s 01:30P Chart for @C2H
May 22 608'0 608'0 584'0 590'4 -27'4 592'0s 01:30P Chart for @C2K
Jul 22 605'4 608'2 583'0 591'6 -26'4 593'0s 01:30P Chart for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1504'2 1504'2 1455'0 1471'6 -36'2 1472'2s 02:30P Chart for @S1N
Aug 21 1477'6 1480'2 1428'0 1439'6 -41'2 1441'2s 01:30P Chart for @S1Q
Sep 21 1439'6 1439'6 1390'6 1403'0 -42'6 1404'6s 02:30P Chart for @S1U
Nov 21 1430'0 1430'4 1381'2 1392'6 -43'4 1395'2s 03:05P Chart for @S1X
Jan 22 1429'6 1429'6 1383'6 1395'6 -42'6 1397'6s 01:30P Chart for @S2F
Mar 22 1406'6 1406'6 1363'6 1374'4 -40'6 1374'2s 01:30P Chart for @S2H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 21 3833 3839 3715 3739 - 94 3739s 01:30P Chart for @SM1N
Aug 21 3863 3866 3745 3768 - 93 3767s 01:30P Chart for @SM1Q
Sep 21 3888 3891 3773 3794 - 94 3794s 01:30P Chart for @SM1U
Oct 21 3906 3908 3791 3802 - 96 3807s 01:30P Chart for @SM1V
Dec 21 3955 3962 3839 3844 -105 3850s 01:30P Chart for @SM1Z
Jan 22 3963 3963 3844 3850 -111 3848s 01:20P Chart for @SM2F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 118.800 119.650 118.700 119.425 0.675 119.375s 01:05P Chart for @LE1M
Aug 21 120.025 121.575 120.000 121.050 1.250 121.275s 01:05P Chart for @LE1Q
Oct 21 125.800 127.000 125.675 126.650 1.025 126.800s 01:05P Chart for @LE1V
Dec 21 130.400 131.275 130.225 130.775 0.300 130.875s 01:05P Chart for @LE1Z
Feb 22 134.025 134.775 133.800 134.325 0.050 134.325s 01:05P Chart for @LE2G
Apr 22 136.675 137.300 136.250 136.900 0.050 136.925s 01:05P Chart for @LE2J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 153.175 154.750 152.675 154.575 3.425 154.600s 01:05P Chart for @GF1Q
Sep 21 155.375 157.000 155.000 156.950 3.300 156.825s 01:05P Chart for @GF1U
Oct 21 157.175 158.750 156.850 158.600 3.100 158.575s 01:05P Chart for @GF1V
Nov 21 158.800 160.225 158.500 159.925 2.875 160.025s 01:05P Chart for @GF1X
Jan 22 158.850 160.150 158.550 160.150 2.800 160.000s 01:05P Chart for @GF2F
Mar 22 159.275 160.475 159.125 160.475 2.525 160.350s 01:05P Chart for @GF2H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 21 122.700 123.075 122.550 122.950 0.200 122.875s 01:05P Chart for @HE1M
Jul 21 119.225 119.650 117.675 118.200 - 1.750 118.225s 01:05P Chart for @HE1N
Aug 21 115.650 116.000 114.400 114.850 - 2.175 114.800s 01:05P Chart for @HE1Q
Oct 21 95.600 96.100 94.150 94.950 -1.800 94.800s 01:05P Chart for @HE1V
Dec 21 87.775 88.150 86.625 86.800 -2.050 86.725s 01:05P Chart for @HE1Z
Feb 22 89.850 89.850 88.075 88.550 -1.850 88.425s 01:05P Chart for @HE2G
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 1947 the National Foundation Seed Project was organized by the USDA to assist the states in the rapid buildup of foundation seed supplies
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 Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
Little Rock Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
Boyden Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Ireton Delivery Cash   Basis    
 Corn June 2021    
  July 2021    
  Aug 2021    
  Sept 2021    
  N/C 21    
  Jan 2022    
  March 2022    
  N/C 22    
 Soybeans June    
  July    
  N/C 2021    
  January    
  March    
  N/C 2022    
Melvin Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Sanborn Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Ritter Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  Oct 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  NC 2022    
Lime Creek Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  New Crop 21    
  Jan 31, 22    
  Mar 31, 22    
  New Crop 22    
Worthing Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C2022    
Alcester Delivery Cash   Basis    
 Corn Jun 30, 21    
  Jul 31, 21    
  Aug 31, 21    
  Sep 30, 21    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
 Soybeans Jun 30, 21    
  Jul 31, 21    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
  N/C 2022    
MCNALLY Delivery Cash   Basis    
 Corn JUNE    
  JULY    
  N/c 2021    
Price as of 06/14/21 03:17PM CDT.
Click to view more Grain Bids

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