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 1933 the Agricultural Adjustment Act (AAA) initiated crop and marketing controls

Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 17 350'0 352'4 349'6 351'2 1'4 352'0s 08/18 Chart for @C7U
Dec 17 364'0 366'2 363'4 365'0 1'4 365'6s 08/18 Chart for @C7Z
Mar 18 375'6 378'0 375'4 377'0 1'4 377'6s 08/18 Chart for @C8H
May 18 383'2 384'2 381'4 383'4 1'6 384'0s 08/18 Chart for @C8K
Jul 18 388'0 390'0 387'4 389'2 1'6 390'0s 08/18 Chart for @C8N
Sep 18 393'4 395'0 392'4 394'4 1'2 394'6s 08/18 Chart for @C8U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 17 929'6 939'0 927'6 937'4 7'2 937'4s 08/18 Chart for @S7U
Nov 17 932'6 939'0 929'4 938'0 4'6 937'6s 08/18 Chart for @S7X
Jan 18 940'4 946'4 937'4 945'6 4'4 945'6s 08/18 Chart for @S8F
Mar 18 949'4 954'2 945'4 953'6 4'2 953'6s 08/18 Chart for @S8H
May 18 956'4 961'2 953'0 960'6 4'0 960'6s 08/18 Chart for @S8K
Jul 18 963'0 967'4 959'6 967'4 3'6 966'6s 08/18 Chart for @S8N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 17 2962 2976 2946 2969 11 2972s 08/18 Chart for @SM7U
Oct 17 2980 2992 2962 2985 10 2987s 08/18 Chart for @SM7V
Dec 17 3002 3016 2984 3003 5 3005s 08/18 Chart for @SM7Z
Jan 18 3014 3026 2995 3013 3 3015s 08/18 Chart for @SM8F
Mar 18 3039 3049 3018 3034 2 3038s 08/18 Chart for @SM8H
May 18 3059 3066 3039 3053 - 2 3055s 08/18 Chart for @SM8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 106.975 107.450 105.750 106.625 - 0.750 106.375s 08/18 Chart for @LE7Q
Oct 17 105.925 106.850 104.750 105.975 - 0.325 105.900s 08/18 Chart for @LE7V
Dec 17 108.025 108.625 106.725 107.750 - 0.425 107.850s 08/18 Chart for @LE7Z
Feb 18 110.425 111.250 109.475 110.525 0.075 110.675s 08/18 Chart for @LE8G
Apr 18 111.175 111.900 110.350 111.225 111.325s 08/18 Chart for @LE8J
Jun 18 105.625 106.425 104.800 105.600 0.125 105.825s 08/18 Chart for @LE8M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 17 140.500 141.775 139.150 140.375 0.025 140.500s 08/18 Chart for @GF7Q
Sep 17 140.675 141.775 139.025 139.975 - 0.700 140.025s 08/18 Chart for @GF7U
Oct 17 140.450 141.425 138.750 139.875 - 0.550 139.925s 08/18 Chart for @GF7V
Nov 17 140.800 141.725 139.125 140.575 - 0.025 140.725s 08/18 Chart for @GF7X
Jan 18 137.550 138.775 136.100 137.850 0.175 137.850s 08/18 Chart for @GF8F
Mar 18 135.200 136.750 133.975 135.850 0.550 135.825s 08/18 Chart for @GF8H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 17 66.500 66.800 65.425 65.950 -0.800 66.125s 08/18 Chart for @HE7V
Dec 17 61.600 61.625 60.475 61.150 -0.475 61.325s 08/18 Chart for @HE7Z
Feb 18 65.950 66.075 65.175 65.825 -0.300 66.000s 08/18 Chart for @HE8G
Apr 18 69.325 69.575 68.825 69.325 -0.250 69.475s 08/18 Chart for @HE8J
May 18 74.100 74.275 73.900 74.200 -0.100 74.200s 08/18 Chart for @HE8K
Jun 18 77.350 77.700 77.175 77.625 0.025 77.700s 08/18 Chart for @HE8M
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 Aug 31, 17    
  Sep 30, 17    
  New Crop 2017    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 2018    
 Soybeans Aug 31, 17    
  New Crop 2017    
  Dec 31, 17    
  Jan 31, 18    
  New Crop 2018    
 Soy Meal Nearby    
Little Rock Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Aug 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
  SEPT/OCT 18    
Boyden Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Aug 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
  SEPT/OCT 18    
Ireton Delivery Cash   Basis    
 Corn AUG 2017    
  SEPT 2017    
  N/C 2017    
  DEC 2017    
  JAN 2018    
  FEB 2018    
  MAR 2018    
  APR 2018    
  MAY 2018    
  JUNE 2018    
  JULY 2018    
  AUG 2018    
  SEPT 2018    
  N/C 2018    
 Soybeans AUG 2017    
  N/C 2017    
  DEC 2017    
  JAN 2018    
  N/C 2018    
Melvin Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Aug 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
  SEPT/OCT 18    
Sanborn Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct/Nov 18    
 Soybeans Aug 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
  SEPT/OCT 18    
Ritter Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  Oct/Nov 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  Oct 31, 18    
 Soybeans Aug 31, 17    
  SEPT/OCT 17    
  Dec 31, 17    
  Jan 31, 18    
  SEPT/OCT 18    
Lime Creek Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  New Crop 17    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  New Crop 18    
 Soybeans Aug 31, 17    
  New Crop 17    
  Dec 31, 17    
  Jan 31, 18    
  New Crop 18    
Worthing Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  N/C    
 Soybeans N/C    
  Dec 31, 17    
  Jan 31, 18    
Alcester Delivery Cash   Basis    
 Corn Aug 31, 17    
  Sep 30, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
  Feb 28, 18    
  Mar 31, 18    
  Apr 30, 18    
  May 31, 18    
  Jun 30, 18    
  Jul 31, 18    
  Aug 31, 18    
  Sep 30, 18    
  N/C 2018    
 Soybeans Aug 31, 17    
  N/C    
  Dec 31, 17    
  Jan 31, 18    
Price as of 08/20/17 06:30AM CDT.
Click to view more Grain Bids

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