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 1941 the Beltsville small white turkey was developed; ancestor of today's commercial turkeys
Fact courtesy of the USDA

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 394'0 395'6 389'6 390'4 -3'6 391'0s 03:48P Chart for @C9Z
Mar 20 405'4 407'2 401'6 402'6 -3'6 402'6s 02:30P Chart for @C0H
May 20 411'4 413'2 408'4 409'2 -3'2 409'4s 01:30P Chart for @C0K
Jul 20 416'4 418'0 413'6 415'2 -2'4 415'2s 01:30P Chart for @C0N
Sep 20 406'2 407'0 405'0 406'2 -0'6 406'4s 02:30P Chart for @C0U
Dec 20 410'0 411'2 408'6 410'0 -0'4 410'2s 01:20P Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 931'0 938'4 930'4 933'6 2'4 934'0s 03:58P Chart for @S9X
Jan 20 945'0 952'0 944'2 947'2 2'2 947'4s 03:58P Chart for @S0F
Mar 20 956'2 964'0 955'6 959'4 2'2 959'2s 03:00P Chart for @S0H
May 20 965'0 972'0 964'4 968'0 2'2 967'4s 02:40P Chart for @S0K
Jul 20 973'0 980'0 972'6 976'2 2'4 976'0s 02:31P Chart for @S0N
Aug 20 978'6 982'4 976'4 978'4 2'2 978'4s 01:22P Chart for @S0Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3066 3098 3061 3087 17 3085s 03:58P Chart for @SM9Z
Jan 20 3097 3124 3087 3116 18 3112s 01:30P Chart for @SM0F
Mar 20 3134 3165 3129 3157 18 3152s 01:30P Chart for @SM0H
May 20 3170 3200 3166 3196 18 3189s 01:30P Chart for @SM0K
Jul 20 3207 3239 3205 3233 18 3226s 01:30P Chart for @SM0N
Aug 20 3227 3247 3217 3240 17 3235s 01:20P Chart for @SM0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 112.500 112.500 109.550 110.600 - 1.925 110.475s 01:05P Chart for @LE9V
Dec 19 114.200 114.250 112.250 113.375 - 0.750 113.625s 02:31P Chart for @LE9Z
Feb 20 119.350 119.500 117.750 118.900 - 0.475 119.075s 02:30P Chart for @LE0G
Apr 20 121.200 121.250 119.725 120.825 - 0.475 120.925s 01:05P Chart for @LE0J
Jun 20 113.775 113.775 112.400 113.400 - 0.400 113.450s 01:05P Chart for @LE0M
Aug 20 111.800 111.800 110.500 111.400 - 0.475 111.400s 02:30P Chart for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 144.525 144.525 142.550 143.600 - 0.700 143.500s 01:05P Chart for @GF9V
Nov 19 144.325 144.475 141.700 142.875 - 1.475 142.850s 02:31P Chart for @GF9X
Jan 20 141.050 141.050 138.525 139.375 - 1.400 139.450s 01:05P Chart for @GF0F
Mar 20 140.000 140.025 138.150 138.775 - 1.200 138.850s 01:05P Chart for @GF0H
Apr 20 141.875 141.875 139.600 140.200 - 1.000 140.325s 01:05P Chart for @GF0J
May 20 142.150 142.150 140.375 141.075 - 0.975 141.150s 01:05P Chart for @GF0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 70.000 70.000 66.125 67.900 -0.200 67.950s 02:46P Chart for @HE9Z
Feb 20 79.225 79.325 76.175 77.625 -0.175 77.475s 01:05P Chart for @HE0G
Apr 20 84.825 85.025 82.200 83.450 -0.350 83.450s 01:05P Chart for @HE0J
May 20 89.975 90.000 87.875 88.800 -0.150 88.800s 01:05P Chart for @HE0K
Jun 20 94.100 94.150 91.750 92.950 -0.700 92.850s 01:05P Chart for @HE0M
Jul 20 93.525 93.525 91.550 92.750 -0.425 92.675s 01:05P Chart for @HE0N
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 By Oct 19, 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  New Crop 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Little Rock Delivery Cash   Basis    
 Corn By Oct 18, 2019    
  Oct 19-Nov 30    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  NC 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Boyden Delivery Cash   Basis    
 Corn By Oct 18, 2019    
  Oct 19-Nov 30    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Ireton Delivery Cash   Basis    
 Corn OCT 18TH    
  OCT 19-NOV30    
  Dec 2019    
  Jan 2020    
  Feb 2020    
  MARCH    
  Apr    
  May    
  June    
  July    
  N/C 20    
 Soybeans N/C 2019    
  Nov 2019    
  Dec 2019    
  Jan 2020    
  Feb 2020    
  Mar 2020    
  Apr 2020    
  May 2020    
  June 2020    
  July 2020    
  N/C 2020    
Melvin Delivery Cash   Basis    
 Corn By Oct 18, 2019    
  Oct 19-Nov 30    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Sanborn Delivery Cash   Basis    
 Corn By Oct 18, 2019    
  0ct 19-Nov 30    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Ritter Delivery Cash   Basis    
 Corn By Oct 18, 2019    
  Oct 19-Nov 30    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
Lime Creek Delivery Cash   Basis    
 Corn By Oct 18, 2019    
  Bal Oct-Nov 30    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 20    
 Soybeans New Crop 19    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 20    
Worthing Delivery Cash   Basis    
 Corn BY OCT 18    
  Bal of Oct    
  Nov/Dec    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
Alcester Delivery Cash   Basis    
 Corn Oct/Nov    
  December    
  Jan 31, 20    
  Feb 29, 20    
  Mar 31, 20    
  Apr 30, 20    
  May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
 Soybeans New Crop 2019    
  Dec 31, 19    
  Jan 31, 20    
  Feb 29, 20    
Price as of 10/18/19 06:19PM CDT.
Click to view more Grain Bids

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