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
Jul 20 327'4 329'4 323'2 325'4 -1'6 325'6s 05/29 Chart for @C0N
Sep 20 331'6 333'6 328'0 330'0 -1'6 330'0s 05/29 Chart for @C0U
Dec 20 340'2 342'4 336'6 338'4 -1'4 338'6s 05/29 Chart for @C0Z
Mar 21 351'4 353'6 348'6 350'0 -1'6 350'2s 05/29 Chart for @C1H
May 21 358'4 360'4 355'6 357'0 -1'6 357'2s 05/29 Chart for @C1K
Jul 21 362'4 365'2 360'6 362'0 -1'4 362'4s 05/29 Chart for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 846'0 846'0 837'0 840'6 -6'2 840'6s 05/29 Chart for @S0N
Aug 20 848'0 848'0 840'0 843'4 -5'6 843'4s 05/29 Chart for @S0Q
Sep 20 848'6 849'2 842'0 845'6 -5'0 845'4s 05/29 Chart for @S0U
Nov 20 854'6 855'2 848'0 851'2 -4'2 851'6s 05/29 Chart for @S0X
Jan 21 858'6 859'0 852'0 855'2 -4'0 855'4s 05/29 Chart for @S1F
Mar 21 853'6 856'2 849'6 853'6 -2'2 853'2s 05/29 Chart for @S1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2838 2845 2818 2832 - 11 2832s 05/29 Chart for @SM0N
Aug 20 2860 2863 2840 2850 - 13 2850s 05/29 Chart for @SM0Q
Sep 20 2875 2882 2860 2863 - 17 2867s 05/29 Chart for @SM0U
Oct 20 2896 2901 2880 2883 - 18 2884s 05/29 Chart for @SM0V
Dec 20 2930 2934 2913 2916 - 19 2918s 05/29 Chart for @SM0Z
Jan 21 2942 2945 2925 2928 - 19 2929s 05/29 Chart for @SM1F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 101.400 101.400 98.825 100.150 - 1.750 99.725s 05/29 Chart for @LE0M
Aug 20 101.025 101.050 98.175 99.900 - 1.575 99.600s 05/29 Chart for @LE0Q
Oct 20 102.700 102.775 100.075 101.850 - 1.375 101.425s 05/29 Chart for @LE0V
Dec 20 106.000 106.000 103.650 104.975 - 1.375 104.700s 05/29 Chart for @LE0Z
Feb 21 109.850 109.850 107.625 108.650 - 1.475 108.425s 05/29 Chart for @LE1G
Apr 21 112.150 112.150 109.950 110.725 - 1.625 110.550s 05/29 Chart for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 135.475 135.750 132.600 134.875 - 0.150 135.350s 05/29 Chart for @GF0Q
Sep 20 136.200 136.200 133.600 135.425 - 0.500 135.750s 05/29 Chart for @GF0U
Oct 20 136.775 136.775 134.200 135.750 - 0.750 136.025s 05/29 Chart for @GF0V
Nov 20 136.950 137.075 134.300 135.650 - 0.925 136.050s 05/29 Chart for @GF0X
Jan 21 135.750 135.750 132.750 134.250 - 1.175 134.225s 05/29 Chart for @GF1F
Mar 21 134.375 134.425 132.575 133.175 - 1.525 133.400s 05/29 Chart for @GF1H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 56.450 56.925 55.925 56.600 -0.075 56.850s 05/29 Chart for @HE0M
Jul 20 54.825 57.150 54.325 57.025 1.375 57.025s 05/29 Chart for @HE0N
Aug 20 54.625 56.775 53.850 56.475 1.700 56.725s 05/29 Chart for @HE0Q
Oct 20 50.800 52.400 50.025 52.100 1.400 52.325s 05/29 Chart for @HE0V
Dec 20 51.675 52.950 50.825 52.775 1.100 52.875s 05/29 Chart for @HE0Z
Feb 21 57.700 59.175 57.075 59.000 0.950 59.050s 05/29 Chart for @HE1G
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 May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Little Rock Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  NC 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Boyden Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Ireton Delivery Cash   Basis    
 Corn May    
  June    
  July    
  Aug    
  Sept    
  N/C 20    
  Dec    
  Jan 2021    
  Mar 2021    
 Soybeans May 2020    
  June 2020    
  July 2020    
  N/C 2020    
  DEC    
  JAN    
  MAR    
Melvin Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Sanborn Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Ritter Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 2020    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Lime Creek Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  New Crop 20    
  Dec 31, 20    
  Jan 31, 21    
  Feb 28, 21    
  Mar 31, 21    
Worthing Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
 Soybeans May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  N/C 2020    
  Dec 31, 20    
  Jan 31, 21    
  Mar 31, 21    
Alcester Delivery Cash   Basis    
 Corn May 31, 20    
  Jun 30, 20    
  Jul 31, 20    
  Aug 31, 20    
  Sep 30, 20    
  N/C 2020    
  Mar 31, 21    
 Soybeans May 31, 20    
Price as of 05/30/20 05:35AM CDT.
Click to view more Grain Bids

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