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
Dec 21 586'0 586'0 581'6 582'4 -3'4 586'0 07:28A Chart for @C1Z
Mar 22 585'0 585'4 579'4 580'2 -3'6 584'0 07:28A Chart for @C2H
May 22 587'0 587'6 582'0 582'6 -3'4 586'2 07:28A Chart for @C2K
Jul 22 586'0 586'4 581'4 582'2 -3'2 585'4 07:28A Chart for @C2N
Sep 22 562'2 562'4 558'2 558'4 -3'6 562'2 07:28A Chart for @C2U
Dec 22 552'0 552'2 547'6 548'2 -4'0 552'2 07:28A Chart for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1271'6 1274'6 1259'0 1261'6 -5'4 1267'2 07:28A Chart for @S2F
Mar 22 1276'2 1278'6 1263'4 1266'2 -5'0 1271'2 07:28A Chart for @S2H
May 22 1281'4 1284'6 1271'0 1273'2 -4'6 1278'0 07:28A Chart for @S2K
Jul 22 1287'4 1291'0 1276'6 1279'0 -5'0 1284'0 07:28A Chart for @S2N
Aug 22 1274'2 1274'6 1268'6 1271'4 -4'4 1276'0 07:28A Chart for @S2Q
Sep 22 1250'6 1250'6 1246'0 1247'4 -3'4 1251'0 07:28A Chart for @S2U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 3610 3690 3603 3683 97 3677s 07:28A Chart for @SM1Z
Jan 22 3595 3596 3547 3547 - 39 3586 07:28A Chart for @SM2F
Mar 22 3563 3566 3528 3528 - 30 3558 07:28A Chart for @SM2H
May 22 3568 3568 3536 3538 - 25 3563 07:28A Chart for @SM2K
Jul 22 3592 3595 3566 3570 - 20 3590 07:28A Chart for @SM2N
Aug 22 3559 3563 3558 3562 - 16 3578 07:28A Chart for @SM2Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 137.850 138.525 136.850 137.625 0.025 137.675s 12/05 Chart for @LE1Z
Feb 22 139.900 140.375 138.750 139.025 - 0.625 138.950s 12/05 Chart for @LE2G
Apr 22 142.850 143.325 141.775 142.250 - 0.450 142.150s 12/05 Chart for @LE2J
Jun 22 138.050 138.325 137.025 137.450 - 0.500 137.475s 12/05 Chart for @LE2M
Aug 22 136.875 137.150 135.950 136.500 - 0.225 136.650s 12/05 Chart for @LE2Q
Oct 22 139.700 139.950 138.850 139.125 - 0.250 139.525s 12/05 Chart for @LE2V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 165.900 166.700 163.200 163.950 - 1.650 164.125s 12/05 Chart for @GF2F
Mar 22 168.400 169.000 166.175 166.950 - 1.225 167.100s 12/05 Chart for @GF2H
Apr 22 171.000 171.475 168.875 169.500 - 1.050 169.850s 12/05 Chart for @GF2J
May 22 172.400 172.850 170.325 171.125 - 1.075 171.250s 12/03 Chart for @GF2K
Aug 22 179.500 179.650 177.375 178.100 - 1.100 178.325s 12/05 Chart for @GF2Q
Sep 22 180.200 180.200 178.050 179.000 - 1.000 179.000s 12/03 Chart for @GF2U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 74.975 75.125 73.825 73.875 -0.400 74.000s 12/05 Chart for @HE1Z
Feb 22 82.700 82.700 81.200 81.375 -0.500 81.500s 12/05 Chart for @HE2G
Apr 22 86.575 86.700 85.500 85.900 -0.450 85.875s 12/05 Chart for @HE2J
May 22 90.675 91.000 90.475 90.825 -0.575 90.825s 12/03 Chart for @HE2K
Jun 22 97.075 97.175 95.950 96.500 -0.625 96.425s 12/05 Chart for @HE2M
Jul 22 97.075 97.075 95.675 96.325 -0.750 96.125s 12/05 Chart for @HE2N
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 1897 the Tea Importation Act was passed; the first U.S. law regulating food products


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 Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  New Crop 2022    
Little Rock Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Boyden Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Ireton Delivery Cash   Basis    
 Corn DEC    
  Jan 2022    
  FEB 2022    
  March 2022    
  N/C 22    
 Soybeans January    
  March    
  N/C 2022    
Melvin Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Sanborn Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Ritter Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Lime Creek Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  New Crop 22    
Worthing Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  N/C2022    
Alcester Delivery Cash   Basis    
 Corn Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
 Soybeans Dec 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  N/C 2022    
Price as of 12/06/21 07:39AM CST.
Click to view more Grain Bids

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