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
Mar 22 607'4 608'4 604'2 608'0 -3'0 611'0 01:04A Chart for @C2H
May 22 607'4 607'6 604'2 607'2 -3'4 610'6 01:04A Chart for @C2K
Jul 22 603'2 603'2 600'0 602'4 -4'0 606'4 01:04A Chart for @C2N
Sep 22 573'4 574'0 571'0 573'4 -2'6 576'2 01:04A Chart for @C2U
Dec 22 560'0 560'4 557'2 559'6 -2'4 562'2 01:04A Chart for @C2Z
Mar 23 567'6 567'6 565'0 566'4 -3'4 570'0 01:04A Chart for @C3H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1420'0 1420'0 1405'2 1416'0 -9'6 1425'6 01:04A Chart for @S2H
May 22 1428'4 1428'6 1413'6 1425'2 -9'2 1434'4 01:04A Chart for @S2K
Jul 22 1432'6 1433'0 1418'2 1429'6 -9'0 1438'6 01:04A Chart for @S2N
Aug 22 1402'2 1403'2 1392'6 1402'6 -8'2 1411'0 01:04A Chart for @S2Q
Sep 22 1344'0 1344'6 1337'0 1344'6 -6'6 1351'4 01:04A Chart for @S2U
Nov 22 1315'0 1316'0 1305'4 1315'4 -4'6 1320'2 01:04A Chart for @S2X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 22 4006 4007 3950 3966 - 42 4008 01:04A Chart for @SM2H
May 22 3990 3990 3934 3949 - 41 3990 01:04A Chart for @SM2K
Jul 22 3981 3981 3929 3942 - 39 3981 01:04A Chart for @SM2N
Aug 22 3925 3925 3885 3892 - 33 3925 01:04A Chart for @SM2Q
Sep 22 3834 3834 3798 3808 - 26 3834 01:04A Chart for @SM2U
Oct 22 3730 3730 3710 3720 - 17 3737 01:03A Chart for @SM2V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.600 138.800 138.000 138.450 - 0.225 138.325s 01/20 Chart for @LE2G
Apr 22 143.375 143.625 142.650 143.325 - 0.175 143.175s 01/20 Chart for @LE2J
Jun 22 138.525 138.675 137.900 138.400 - 0.100 138.375s 01/20 Chart for @LE2M
Aug 22 137.750 137.850 137.250 137.450 - 0.275 137.475s 01/20 Chart for @LE2Q
Oct 22 141.800 141.925 141.500 141.775 - 0.075 141.750s 01/20 Chart for @LE2V
Dec 22 145.200 145.500 145.150 145.400 145.375s 01/20 Chart for @LE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 161.600 161.800 160.925 161.175 - 0.225 161.175s 01/20 Chart for @GF2F
Mar 22 165.725 166.125 164.150 165.000 - 0.675 164.950s 01/20 Chart for @GF2H
Apr 22 170.250 170.425 168.700 169.525 - 0.525 169.525s 01/20 Chart for @GF2J
May 22 173.250 173.350 171.825 172.700 - 0.250 172.800s 01/20 Chart for @GF2K
Aug 22 182.300 182.525 181.425 182.000 - 0.175 182.125s 01/20 Chart for @GF2Q
Sep 22 183.350 183.425 182.350 183.100 183.200s 01/20 Chart for @GF2U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 83.525 84.975 82.450 84.900 2.625 84.925s 01/20 Chart for @HE2G
Apr 22 92.350 94.475 91.475 93.850 2.650 94.000s 01/20 Chart for @HE2J
May 22 96.425 98.375 96.075 98.000 2.075 98.050s 01/20 Chart for @HE2K
Jun 22 102.425 104.075 102.075 103.775 1.950 103.825s 01/20 Chart for @HE2M
Jul 22 102.900 104.225 102.475 103.975 1.800 104.100s 01/20 Chart for @HE2N
Aug 22 102.000 103.250 101.550 102.825 1.575 103.125s 01/20 Chart for @HE2Q
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 1918 small prairie-type combines with auxiliary engines were introduced to agriculture
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 Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
  Jan 31, 23    
Little Rock Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
Boyden Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
Ireton Delivery Cash   Basis    
 Corn Jan 2022    
  FEB 2022    
  March 2022    
  N/C 22    
 Soybeans January    
  Feb 28, 22    
  March    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
Melvin Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
Sanborn Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
Ritter Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
Lime Creek Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 22    
Worthing Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C2022    
  Jan 31, 23    
Alcester Delivery Cash   Basis    
 Corn Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
  Jan 31, 23    
  Mar 31, 23    
 Soybeans Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
Price as of 01/21/22 01:14AM CST.
Click to view more Grain Bids

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