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.

How-To Building Center

Check out our new Hog Store
at the How-To Building Center!
Click Here for More Information 

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 1922 the USDA developed a method for dusting cotton fields with calcium arsenate to protect cotton against boll weevil
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 16 336'0 338'4 333'6 335'2 -0'2 336'4s 02:00P Chart for @C6Z
Mar 17 346'2 348'4 344'0 345'0 -0'4 346'2s 02:00P Chart for @C7H
May 17 353'4 355'4 351'0 351'6 -1'2 352'6s 02:00P Chart for @C7K
Jul 17 360'4 362'2 358'0 358'6 -1'2 359'4s 02:00P Chart for @C7N
Sep 17 366'6 369'0 364'6 365'4 -0'6 366'4s 02:00P Chart for @C7U
Dec 17 376'2 378'4 373'4 374'6 -0'6 375'6s 02:00P Chart for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 16 975'0 976'2 952'4 953'2 -21'4 955'0s 02:00P Chart for @S6X
Jan 17 980'2 981'0 958'6 959'6 -21'0 961'0s 02:00P Chart for @S7F
Mar 17 985'2 985'2 964'0 965'2 -19'4 966'4s 02:00P Chart for @S7H
May 17 987'2 987'2 969'6 970'4 -19'4 971'6s 02:00P Chart for @S7K
Jul 17 991'0 991'0 974'6 975'6 -18'4 977'0s 02:00P Chart for @S7N
Aug 17 991'0 991'0 974'6 975'4 -17'2 975'6s 02:00P Chart for @S7Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 16 3078 3079 3022 3029 - 46 3033s 02:00P Chart for @SM6V
Dec 16 3074 3077 3015 3022 - 47 3028s 02:00P Chart for @SM6Z
Jan 17 3080 3082 3022 3029 - 46 3035s 02:00P Chart for @SM7F
Mar 17 3087 3089 3032 3040 - 41 3047s 02:00P Chart for @SM7H
May 17 3089 3090 3037 3045 - 39 3051s 02:00P Chart for @SM7K
Jul 17 3094 3099 3050 3055 - 37 3063s 02:00P Chart for @SM7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 16 106.625 107.575 104.425 107.325 0.200 107.275s 09/23 Chart for @LE6V
Dec 16 106.075 107.150 104.100 106.875 - 0.100 106.850s 09/23 Chart for @LE6Z
Feb 17 106.800 107.400 104.550 107.250 - 0.225 107.100s 09/23 Chart for @LE7G
Apr 17 106.200 106.725 103.950 106.625 - 0.350 106.475s 09/23 Chart for @LE7J
Jun 17 99.900 99.950 97.500 99.825 - 0.400 99.750s 09/23 Chart for @LE7M
Aug 17 98.050 98.275 95.850 98.075 -0.400 98.050s 09/23 Chart for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 16 136.725 136.975 135.100 136.725 - 0.175 136.825s 09/23 Chart for @GF6U
Oct 16 131.500 132.700 128.125 132.375 0.075 132.375s 09/23 Chart for @GF6V
Nov 16 128.925 130.100 125.250 129.725 0.225 129.725s 09/23 Chart for @GF6X
Jan 17 125.175 125.675 121.250 125.175 - 0.100 125.325s 09/23 Chart for @GF7F
Mar 17 123.000 123.750 119.650 123.425 - 0.150 123.450s 09/23 Chart for @GF7H
Apr 17 122.550 122.950 119.350 122.950 - 0.875 122.450s 09/23 Chart for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 16 54.225 54.975 53.775 53.975 -0.200 54.000s 09/23 Chart for @HE6V
Dec 16 48.250 49.250 48.100 48.750 0.300 48.900s 09/23 Chart for @HE6Z
Feb 17 53.150 53.750 52.750 53.125 -0.125 53.350s 09/23 Chart for @HE7G
Apr 17 59.425 59.925 58.900 59.450 -0.075 59.725s 09/23 Chart for @HE7J
May 17 66.975 67.050 66.750 66.750 -0.625 66.750s 09/23 Chart for @HE7K
Jun 17 70.800 71.175 70.150 70.550 -0.200 70.750s 09/23 Chart for @HE7M
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 Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop 2017    
 Soybeans New Crop 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 2017    
 Oats Nearby    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn SEPT '16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  N/C 17    
 Soybeans N/C '16    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT    
Boyden Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop 2017    
 Soybeans New Crop 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
Ireton Delivery Cash   Basis    
 Corn SEPT 16th    
  OCT/NOV 2016    
  DEC 2016    
  JAN 2017    
  FEB 2017    
  MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
 Soybeans Sept 23rd    
  New Crop 2016    
  DEC 2016    
  JAN 2017    
Melvin Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop 2017    
 Soybeans New Crop 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
Sanborn Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop 2017    
 Soybeans New Crop 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
Ritter Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct 31, 17    
 Soybeans New Crop    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
Lime Creek Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  New Crop    
 Soybeans Sep 30, 16    
  New Crop    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 17    
Worthing Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  N/C    
 Soybeans Sep 30, 16    
  New Crop    
  Nov 30, 16    
  Dec 31, 16    
  Jan 31, 17    
Alcester Delivery Cash   Basis    
 Corn Sep 30, 16    
  Oct/Nov 2016    
  Dec 31, 16    
  Jan 31, 17    
  Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Aug 31, 17    
  Sep 30, 17    
  Oct 31, 17    
  Nov 30, 17    
 Soybeans Sep 30, 16    
  New Crop    
  Nov 30, 16    
  Dec 31, 16    
  Jan 31, 17    
Price as of 09/25/16 03:46PM CDT.
Click to view more Grain Bids

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