CornSC |  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!


Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 765'0 780'4 761'0 776'2 12'2 777'2s 05/27 Chart for @C2N
Sep 22 734'0 748'0 730'4 744'6 10'6 744'6s 05/27 Chart for @C2U
Dec 22 718'0 732'6 715'2 730'4 11'2 730'0s 05/27 Chart for @C2Z
Mar 23 721'0 736'2 719'2 734'2 11'0 733'6s 05/27 Chart for @C3H
May 23 721'2 735'6 720'0 733'6 10'2 733'0s 05/27 Chart for @C3K
Jul 23 715'4 729'4 714'2 727'4 10'0 727'2s 05/27 Chart for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1725'6 1744'2 1718'6 1732'4 5'6 1732'2s 05/27 Chart for @S2N
Aug 22 1658'4 1672'2 1652'2 1663'2 3'4 1663'0s 05/27 Chart for @S2Q
Sep 22 1581'6 1593'4 1576'6 1583'0 0'0 1584'4s 05/27 Chart for @S2U
Nov 22 1542'6 1551'6 1536'0 1541'2 -0'6 1544'0s 05/27 Chart for @S2X
Jan 23 1545'0 1554'6 1539'0 1545'4 0'2 1547'6s 05/27 Chart for @S3F
Mar 23 1533'6 1544'6 1529'0 1537'0 2'6 1539'4s 05/27 Chart for @S3H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 22 4284 4349 4256 4331 41 4323s 05/27 Chart for @SM2N
Aug 22 4211 4289 4204 4274 46 4273s 05/27 Chart for @SM2Q
Sep 22 4153 4225 4145 4212 40 4210s 05/27 Chart for @SM2U
Oct 22 4092 4164 4085 4143 32 4144s 05/27 Chart for @SM2V
Dec 22 4123 4176 4095 4156 31 4155s 05/27 Chart for @SM2Z
Jan 23 4092 4153 4078 4134 27 4132s 05/27 Chart for @SM3F
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 132.600 132.950 132.050 132.125 - 0.225 132.175s 05/27 Chart for @LE2M
Aug 22 132.825 133.000 132.100 132.325 - 0.200 132.400s 05/27 Chart for @LE2Q
Oct 22 138.250 138.600 137.875 137.950 - 0.125 138.050s 05/27 Chart for @LE2V
Dec 22 143.825 144.200 143.675 143.700 0.075 143.900s 05/27 Chart for @LE2Z
Feb 23 148.825 149.225 148.650 148.675 0.050 148.875s 05/27 Chart for @LE3G
Apr 23 152.450 152.900 152.300 152.300 152.550s 05/27 Chart for @LE3J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 166.625 167.450 165.700 165.800 - 0.350 166.325s 05/27 Chart for @GF2Q
Sep 22 169.725 170.325 168.800 168.800 - 0.425 169.300s 05/27 Chart for @GF2U
Oct 22 172.150 173.025 171.425 171.425 - 0.725 171.825s 05/27 Chart for @GF2V
Nov 22 175.000 175.150 173.650 173.650 - 0.800 173.900s 05/27 Chart for @GF2X
Jan 23 174.575 175.500 173.975 173.975 - 0.800 174.100s 05/27 Chart for @GF3F
Mar 23 175.950 176.150 175.325 175.325 - 1.025 175.325s 05/27 Chart for @GF3H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 110.425 111.575 109.975 110.175 - 0.700 110.400s 05/27 Chart for @HE2M
Jul 22 111.400 112.850 111.050 111.600 - 0.100 111.725s 05/27 Chart for @HE2N
Aug 22 109.675 110.925 109.475 110.275 0.325 110.450s 05/27 Chart for @HE2Q
Oct 22 94.325 95.000 94.000 94.500 0.475 94.775s 05/27 Chart for @HE2V
Dec 22 86.500 87.000 86.250 86.825 0.475 86.975s 05/27 Chart for @HE2Z
Feb 23 90.150 90.375 89.850 90.375 0.250 90.325s 05/27 Chart for @HE3G
My Custom Markets
Symbol Open High Low Last Change Close Time More

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 1918 small prairie-type combines with auxiliary engines were introduced to agriculture


Fact courtesy of the USDA


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.



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, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  New Crop 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  New Crop 2023    
Little Rock Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Boyden Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC    
Ireton Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 22    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
Melvin Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Sanborn Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Ritter Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  NC 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
  Dec 31, 22    
  Jan 31, 23    
  NC 2023    
Lime Creek Delivery Cash   Basis    
 Corn May 31, 22    
 Soybeans May 31, 22    
Worthing Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C2022    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
Alcester Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  N/C 2023    
 Soybeans May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
  Dec 31, 22    
  Jan 31, 23    
  N/C 2023    
MCNALLY Delivery Cash   Basis    
 Corn May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 22    
  Nov 30, 22    
  Dec 31, 22    
Price as of 05/29/22 05:42AM CDT.
Click to view more Grain Bids

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