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 1820 the Agriculture Committee in the U.S. House of Representatives was established


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 17 366'0 370'0 365'0 370'0 3'4 369'6s 01/20 Chart for @C7H
May 17 372'6 376'6 371'6 376'4 3'0 376'2s 01/20 Chart for @C7K
Jul 17 379'4 383'2 378'2 383'2 3'0 383'0s 01/20 Chart for @C7N
Sep 17 386'0 389'2 385'0 389'2 2'6 389'2s 01/20 Chart for @C7U
Dec 17 393'0 396'2 392'0 395'6 2'2 395'6s 01/20 Chart for @C7Z
Mar 18 399'4 403'0 399'2 402'6 2'2 402'6s 01/20 Chart for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 17 1070'0 1071'2 1060'0 1067'6 -2'6 1067'4s 01/20 Chart for @S7H
May 17 1078'0 1079'4 1068'2 1075'4 -2'4 1076'0s 01/20 Chart for @S7K
Jul 17 1083'2 1085'2 1074'2 1082'0 -1'6 1082'0s 01/20 Chart for @S7N
Aug 17 1075'2 1079'0 1069'6 1076'0 -1'4 1076'2s 01/20 Chart for @S7Q
Sep 17 1050'0 1055'0 1045'4 1052'2 -0'6 1052'4s 01/20 Chart for @S7U
Nov 17 1027'6 1031'0 1021'2 1029'2 -1'0 1028'6s 01/20 Chart for @S7X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 17 3484 3510 3446 3490 5 3487s 01/20 Chart for @SM7H
May 17 3502 3528 3466 3511 7 3510s 01/20 Chart for @SM7K
Jul 17 3508 3529 3470 3518 11 3519s 01/20 Chart for @SM7N
Aug 17 3470 3494 3443 3485 11 3487s 01/20 Chart for @SM7Q
Sep 17 3422 3447 3400 3440 6 3442s 01/20 Chart for @SM7U
Oct 17 3350 3370 3325 3358 3360s 01/20 Chart for @SM7V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 17 120.825 121.025 119.250 120.150 - 0.775 120.250s 01/20 Chart for @LE7G
Apr 17 119.750 119.875 117.875 118.950 - 0.900 118.975s 01/20 Chart for @LE7J
Jun 17 109.000 109.200 107.650 108.750 - 0.475 108.700s 01/20 Chart for @LE7M
Aug 17 104.475 104.650 103.200 104.450 - 0.300 104.400s 01/20 Chart for @LE7Q
Oct 17 104.075 104.225 103.000 104.125 - 0.075 104.050s 01/20 Chart for @LE7V
Dec 17 104.475 104.875 103.375 104.750 0.150 104.650s 01/20 Chart for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 17 132.100 133.200 131.700 132.950 1.150 133.100s 01/20 Chart for @GF7F
Mar 17 130.100 131.750 128.650 131.525 1.125 131.275s 01/20 Chart for @GF7H
Apr 17 129.450 130.625 127.925 130.350 0.625 130.100s 01/20 Chart for @GF7J
May 17 128.025 129.000 126.500 128.725 0.450 128.500s 01/20 Chart for @GF7K
Aug 17 128.400 129.000 126.850 128.825 0.175 128.600s 01/20 Chart for @GF7Q
Sep 17 126.400 127.000 124.975 127.000 0.250 126.800s 01/20 Chart for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 17 65.700 65.875 65.025 65.125 -0.125 65.300s 01/20 Chart for @HE7G
Apr 17 68.950 69.075 68.175 68.275 -0.500 68.475s 01/20 Chart for @HE7J
May 17 73.575 73.575 73.300 73.300 -0.825 73.275s 01/20 Chart for @HE7K
Jun 17 78.150 78.200 77.225 77.275 -0.775 77.375s 01/20 Chart for @HE7M
Jul 17 78.000 78.000 77.250 77.250 -0.675 77.400s 01/20 Chart for @HE7N
Aug 17 77.550 77.550 76.825 76.850 -0.600 76.950s 01/20 Chart for @HE7Q
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 Jan 31, 17    
  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 Jan 31, 17    
  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 Nearby    
Little Rock Delivery Cash   Basis    
 Corn Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 JAN    
  FEB    
  MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  AUG 2017    
  SEPT 2017    
  N/C 2017    
 Soybeans JAN 2017    
  FEB 2017    
  MAR 2017    
  APR 2017    
  MAY 2017    
  JUNE 2017    
  JULY 2017    
  N/C 2017    
Melvin Delivery Cash   Basis    
 Corn Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 Jan 31, 17    
  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 01/22/17 10:16AM CST.
Click to view more Grain Bids

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