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 1870 the first systematized, synchronous meteorological report ever taken in the U.S. was read and transmitted by telegraph


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 370'4 371'4 370'4 371'0 0'0 371'0 10:28P Chart for @C7H
May 17 377'4 378'6 377'4 378'2 0'0 378'2 10:28P Chart for @C7K
Jul 17 384'6 385'6 384'6 385'2 -0'2 385'4 10:32P Chart for @C7N
Sep 17 391'0 391'4 390'6 391'2 0'0 391'2 10:32P Chart for @C7U
Dec 17 396'4 397'4 396'4 397'0 -0'2 397'2 10:32P Chart for @C7Z
Mar 18 404'4 405'4 404'4 405'2 -0'2 405'4 10:32P Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1023'0 1027'0 1022'0 1025'4 2'6 1022'6 10:32P Chart for @S7H
May 17 1033'0 1037'4 1032'4 1036'2 2'6 1033'4 10:32P Chart for @S7K
Jul 17 1042'4 1046'6 1042'0 1045'4 2'4 1043'0 10:32P Chart for @S7N
Aug 17 1041'4 1045'4 1041'4 1045'4 3'2 1042'2 10:32P Chart for @S7Q
Sep 17 1027'6 1027'6 1027'6 1027'6 1'0 1026'6 10:31P Chart for @S7U
Nov 17 1012'6 1016'6 1011'6 1016'0 2'4 1013'4 10:31P Chart for @S7X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3350 3369 3348 3358 8 3350 10:32P Chart for @SM7H
May 17 3393 3413 3391 3405 10 3395 10:30P Chart for @SM7K
Jul 17 3426 3440 3426 3438 9 3429 10:32P Chart for @SM7N
Aug 17 3420 3427 3419 3419 1 3418 10:31P Chart for @SM7Q
Sep 17 3399 3405 3389 3396 8 3388 10:31P Chart for @SM7U
Oct 17 3341 3349 3341 3349 13 3336 10:31P Chart for @SM7V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 119.525 121.900 119.150 121.275 2.200 121.300s 01:05P Chart for @LE7G
Apr 17 115.450 117.200 115.025 116.025 0.775 116.075s 04:09P Chart for @LE7J
Jun 17 106.000 107.175 105.575 106.300 0.475 106.425s 01:05P Chart for @LE7M
Aug 17 101.925 102.775 101.450 102.175 0.400 102.325s 04:09P Chart for @LE7Q
Oct 17 102.000 102.750 101.475 102.375 0.575 102.525s 01:05P Chart for @LE7V
Dec 17 103.100 103.750 102.525 103.375 0.575 103.575s 04:09P Chart for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 17 124.550 125.300 123.200 124.975 0.550 125.100s 04:08P Chart for @GF7H
Apr 17 125.100 125.975 124.100 125.375 0.400 125.525s 04:08P Chart for @GF7J
May 17 124.300 125.100 123.250 124.500 0.275 124.650s 04:08P Chart for @GF7K
Aug 17 125.425 126.200 124.425 125.850 0.475 125.975s 04:08P Chart for @GF7Q
Sep 17 124.200 124.900 123.200 124.725 0.725 124.850s 04:08P Chart for @GF7U
Oct 17 122.175 123.650 122.125 123.550 0.775 123.550s 01:05P Chart for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 17 70.000 70.000 67.525 67.650 -2.600 67.750s 03:29P Chart for @HE7J
May 17 75.025 75.025 73.325 73.475 -2.050 73.400s 01:05P Chart for @HE7K
Jun 17 78.525 78.575 77.025 77.100 -1.800 77.250s 01:05P Chart for @HE7M
Jul 17 78.800 78.800 77.125 77.150 -1.825 77.375s 01:05P Chart for @HE7N
Aug 17 78.550 78.725 76.925 76.950 -2.025 77.125s 01:05P Chart for @HE7Q
Oct 17 68.425 68.425 66.575 66.650 -2.075 66.800s 01:05P Chart for @HE7V
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 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 2017    
  Dec 31, 17    
  Jan 31, 18    
 Oats Nearby    
 Soy Meal Feb 28, 17    
Little Rock Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT    
  Dec 31, 17    
  Jan 31, 18    
Boyden Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ireton Delivery Cash   Basis    
 Corn FEB    
  MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
 Soybeans FEB 2017    
  MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  N/C 2017    
Melvin Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Sanborn Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Ritter Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
Lime Creek Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  New Crop 17    
  Dec 31, 17    
  Jan 31, 18    
Worthing Delivery Cash   Basis    
 Corn 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 Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
Alcester Delivery Cash   Basis    
 Corn 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    
  Dec 31, 17    
  Jan 31, 18    
 Soybeans Feb 28, 17    
  Mar 31, 17    
  Apr 30, 17    
  May 31, 17    
  Jun 30, 17    
  Jul 31, 17    
  Sep 30, 17    
  Oct 31, 17    
  Dec 31, 17    
  Jan 31, 18    
Price as of 02/22/17 10:44PM CST.
Click to view more Grain Bids

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