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 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 01:20P Chart for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 01:20P Chart for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 01:20P Chart for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 01:20P Chart for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 01:20P Chart for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 01:20P Chart for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 01:20P Chart for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 01:20P Chart for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 01:20P Chart for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 01:20P Chart for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 01:20P Chart for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 01:20P Chart for @S1U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3984 3992 3945 3980 16 3985s 01:20P Chart for @SM0Z
Jan 21 3971 3974 3931 3967 4 3963s 01:20P Chart for @SM1F
Mar 21 3961 3963 3920 3956 4 3952s 01:20P Chart for @SM1H
May 21 3908 3925 3883 3924 10 3920s 01:20P Chart for @SM1K
Jul 21 3885 3900 3856 3896 11 3896s 01:20P Chart for @SM1N
Aug 21 3790 3812 3782 3812 8 3815s 01:20P Chart for @SM1Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 01:05P Chart for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 01:05P Chart for @LE1G
Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 01:05P Chart for @LE1J
Jun 21 112.150 112.500 111.650 111.675 - 0.425 111.900s 01:05P Chart for @LE1M
Aug 21 111.375 111.700 111.025 111.150 - 0.250 111.350s 01:05P Chart for @LE1Q
Oct 21 114.500 114.975 114.500 114.575 - 0.300 114.675s 01:05P Chart for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 139.625 140.975 139.400 139.625 - 0.350 139.825s 01:05P Chart for @GF1F
Mar 21 138.650 139.900 138.650 138.775 - 0.275 139.000s 01:05P Chart for @GF1H
Apr 21 139.875 140.925 139.750 140.100 - 0.075 140.325s 01:05P Chart for @GF1J
May 21 140.650 141.625 140.500 141.200 0.175 141.225s 01:05P Chart for @GF1K
Aug 21 145.950 146.850 145.950 146.275 - 0.250 146.200s 01:05P Chart for @GF1Q
Sep 21 146.800 147.000 146.450 146.450 - 0.250 146.450s 01:05P Chart for @GF1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 01:05P Chart for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 01:05P Chart for @HE1G
Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 01:05P Chart for @HE1J
May 21 75.225 75.450 74.700 75.450 -0.825 74.975s 01:05P Chart for @HE1K
Jun 21 81.325 81.400 80.400 81.000 -0.250 80.925s 01:05P Chart for @HE1M
Jul 21 81.875 81.925 81.050 81.700 -0.150 81.575s 01:05P Chart for @HE1N
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 http://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 Nov 30, 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 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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 2021    
  Jan 31, 22    
Little Rock Delivery Cash   Basis    
 Corn Nov 30, 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    
  NC 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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 2021    
  Jan 31, 22    
Boyden Delivery Cash   Basis    
 Corn Nov 30, 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 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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 2021    
  Jan 31, 22    
Ireton Delivery Cash   Basis    
 Corn Nov    
  Dec    
  Jan 2021    
  Feb 2021    
  Mar 2021    
  April 2021    
  May 2021    
  June 2021    
  July 2021    
  N/C 21    
 Soybeans Nov    
  DEC    
  JAN    
  FEB    
  MAR    
  April    
  May    
  June    
  July    
  N/C 2021    
Melvin Delivery Cash   Basis    
 Corn Nov 30, 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 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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 2021    
  Jan 31, 22    
Sanborn Delivery Cash   Basis    
 Corn Nov 30, 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 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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 2021    
  Jan 31, 22    
Ritter Delivery Cash   Basis    
 Corn Nov 30, 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 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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    
  Oct 31, 21    
  Jan 31, 22    
Lime Creek Delivery Cash   Basis    
 Corn Nov 30, 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 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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    
  Jan 31, 22    
Worthing Delivery Cash   Basis    
 Corn Nov 30, 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    
  N/C 2021    
  Jan 31, 22    
  Mar 31, 22    
 Soybeans Nov 30, 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    
  N/C 2021    
  Jan 31, 22    
Alcester Delivery Cash   Basis    
 Corn Nov 30, 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    
  N/C 2021    
 Soybeans Nov 30, 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    
  NC 2021    
  Jan 31, 22    
MCNALLY Delivery Cash   Basis    
 Corn Nov    
  DEC    
  JAN    
  FEB    
  MARCH    
  APRIL    
  MAY    
  JUNE    
  JULY    
  N/c 2021    
Price as of 11/27/20 04:17PM CST.
Click to view more Grain Bids

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