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 1874 the Pressure cooker was invented; patents were first granted in 1902, but it was not in general use until 1935


Fact courtesy of the USDA


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 420'0 414'0 420'0 3'0 419'2s 10/23 Chart for @C0Z
Mar 21 417'0 421'6 416'4 420'2 2'0 420'2s 10/23 Chart for @C1H
May 21 419'6 422'0 418'0 421'6 1'4 421'2s 10/23 Chart for @C1K
Jul 21 419'0 421'4 417'4 420'6 1'0 420'2s 10/23 Chart for @C1N
Sep 21 399'0 401'0 397'6 398'0 -1'6 398'4s 10/23 Chart for @C1U
Dec 21 396'0 396'6 393'2 394'0 -2'4 394'0s 10/23 Chart for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1088'4 1065'6 1086'6 10'0 1083'6s 10/23 Chart for @S0X
Jan 21 1071'0 1086'0 1064'6 1085'0 8'6 1081'0s 10/23 Chart for @S1F
Mar 21 1056'6 1072'2 1051'2 1070'4 8'6 1067'4s 10/23 Chart for @S1H
May 21 1053'2 1066'0 1048'0 1063'4 6'4 1061'4s 10/23 Chart for @S1K
Jul 21 1054'2 1063'6 1048'6 1061'2 4'0 1059'6s 10/23 Chart for @S1N
Aug 21 1045'2 1048'0 1041'2 1047'0 3'0 1049'0s 10/23 Chart for @S1Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3831 3874 3787 3868 40 3864s 10/23 Chart for @SM0Z
Jan 21 3755 3803 3725 3801 41 3796s 10/23 Chart for @SM1F
Mar 21 3653 3681 3629 3677 21 3670s 10/23 Chart for @SM1H
May 21 3564 3586 3548 3581 9 3577s 10/23 Chart for @SM1K
Jul 21 3530 3547 3517 3537 3536s 10/23 Chart for @SM1N
Aug 21 3477 3488 3463 3472 - 1 3479s 10/23 Chart for @SM1Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.200 104.300 103.200 103.375 0.025 103.350s 10/23 Chart for @LE0V
Dec 20 103.775 104.500 103.275 103.800 0.100 103.575s 10/23 Chart for @LE0Z
Feb 21 107.000 107.525 106.350 106.875 - 0.150 106.625s 10/23 Chart for @LE1G
Apr 21 110.000 110.175 109.200 109.525 - 0.600 109.275s 10/23 Chart for @LE1J
Jun 21 104.350 104.450 103.625 103.850 - 0.550 103.700s 10/23 Chart for @LE1M
Aug 21 103.575 103.850 103.125 103.350 - 0.350 103.200s 10/23 Chart for @LE1Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 133.775 134.450 133.200 133.200 - 0.300 133.525s 10/23 Chart for @GF0V
Nov 20 130.550 130.550 129.600 129.750 - 0.775 129.650s 10/23 Chart for @GF0X
Jan 21 126.100 126.650 125.350 125.750 - 0.650 125.550s 10/23 Chart for @GF1F
Mar 21 126.150 126.600 125.425 125.875 - 0.725 125.525s 10/23 Chart for @GF1H
Apr 21 128.225 128.725 127.725 128.025 - 0.450 127.875s 10/23 Chart for @GF1J
May 21 129.075 130.000 128.825 129.400 - 0.425 129.000s 10/23 Chart for @GF1K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.350 67.225 65.700 67.175 0.825 67.025s 10/23 Chart for @HE0Z
Feb 21 66.800 67.375 66.200 66.800 0.075 66.925s 10/23 Chart for @HE1G
Apr 21 69.675 70.125 69.100 69.625 0.025 69.725s 10/23 Chart for @HE1J
May 21 74.175 74.325 73.850 74.025 -0.325 74.175s 10/23 Chart for @HE1K
Jun 21 78.600 79.175 78.175 78.775 0.225 78.900s 10/23 Chart for @HE1M
Jul 21 78.450 79.200 78.325 79.025 0.200 79.075s 10/23 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 Oct 31, 20    
  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    
 Soybeans New Crop    
  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    
Little Rock Delivery Cash   Basis    
 Corn Oct 31, 20    
  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    
 Soybeans Oct 31, 20    
  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    
Boyden Delivery Cash   Basis    
 Corn Oct 31, 20    
  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    
 Soybeans NEW CROP    
  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    
Ireton Delivery Cash   Basis    
 Corn Oct 2020    
  Nov    
  Dec    
  Jan 2021    
  Feb 2021    
  Mar 2021    
  April 2021    
  May 2021    
  June 2021    
  July 2021    
  N/C 21    
 Soybeans Oct    
  Nov    
  DEC    
  JAN    
  FEB    
  MAR    
  April    
  May    
  June    
  July    
  N/C 2021    
Melvin Delivery Cash   Basis    
 Corn Oct 31, 20    
  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    
 Soybeans Oct 31, 20    
  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    
Sanborn Delivery Cash   Basis    
 Corn Oct 31, 20    
  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    
 Soybeans Oct 31, 20    
  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    
Ritter Delivery Cash   Basis    
 Corn Oct 31, 20    
  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    
 Soybeans Oct 31, 20    
  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    
Lime Creek Delivery Cash   Basis    
 Corn New Crop 20    
  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    
 Soybeans New Crop 20    
  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    
Worthing Delivery Cash   Basis    
 Corn N/C 2020    
  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 Oct 31, 20    
  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    
Alcester Delivery Cash   Basis    
 Corn Oct 31, 20    
  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 Oct 31, 20    
  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    
MCNALLY Delivery Cash   Basis    
 Corn Oct    
  N/c 2021    
Price as of 10/25/20 10:52AM CDT.
Click to view more Grain Bids

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