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
Dec 22 669'4 696'2 669'2 678'0 8'0 677'4s 03:54P Chart for @C2Z
Mar 23 676'0 702'0 675'6 684'4 8'0 684'0s 02:42P Chart for @C3H
May 23 677'4 702'2 677'2 685'0 7'0 684'4s 02:35P Chart for @C3K
Jul 23 672'2 695'0 672'0 678'6 5'6 678'2s 02:31P Chart for @C3N
Sep 23 627'2 641'6 625'4 629'4 3'2 629'2s 01:30P Chart for @C3U
Dec 23 614'0 628'2 613'4 616'4 2'6 616'6s 02:30P Chart for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1410'4 1425'6 1363'2 1366'0 -46'0 1364'6s 03:55P Chart for @S2X
Jan 23 1420'2 1435'0 1374'2 1375'0 -45'0 1375'4s 02:54P Chart for @S3F
Mar 23 1424'4 1439'2 1382'2 1383'0 -41'4 1383'2s 02:30P Chart for @S3H
May 23 1429'0 1443'2 1389'4 1392'0 -38'4 1390'4s 02:31P Chart for @S3K
Jul 23 1429'2 1442'6 1391'6 1392'2 -36'4 1393'0s 01:30P Chart for @S3N
Aug 23 1413'4 1423'2 1378'4 1380'2 -32'0 1379'2s 01:20P Chart for @S3Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 22 4090 4150 4021 4021 - 59 4032s 02:45P Chart for @SM2V
Dec 22 4073 4140 4024 4030 - 42 4030s 03:37P Chart for @SM2Z
Jan 23 4052 4121 4009 4011 - 37 4013s 01:30P Chart for @SM3F
Mar 23 4004 4074 3967 3976 - 28 3972s 01:30P Chart for @SM3H
May 23 3980 4049 3942 3956 - 25 3950s 03:57P Chart for @SM3K
Jul 23 3984 4047 3946 3952 - 27 3950s 01:30P Chart for @SM3N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.125 144.500 143.225 143.400 - 0.850 143.275s 02:30P Chart for @LE2V
Dec 22 147.800 148.375 146.800 147.000 - 0.725 147.050s 02:56P Chart for @LE2Z
Feb 23 151.350 151.800 150.525 150.725 - 0.700 150.650s 01:05P Chart for @LE3G
Apr 23 155.000 155.375 154.250 154.375 - 0.675 154.300s 02:40P Chart for @LE3J
Jun 23 151.300 151.575 150.675 150.925 - 0.325 150.925s 01:05P Chart for @LE3M
Aug 23 151.300 151.400 150.700 150.825 - 0.425 150.875s 01:05P Chart for @LE3Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 177.425 178.200 174.000 174.325 - 3.150 174.175s 01:05P Chart for @GF2V
Nov 22 177.825 178.350 174.375 174.700 - 3.200 174.625s 01:05P Chart for @GF2X
Jan 23 178.325 178.900 175.475 175.475 - 2.750 175.675s 02:30P Chart for @GF3F
Mar 23 180.675 180.800 177.775 177.775 - 2.425 178.075s 02:30P Chart for @GF3H
Apr 23 184.050 184.050 182.000 182.025 - 2.550 182.125s 01:05P Chart for @GF3J
May 23 187.625 187.625 185.125 185.350 - 2.650 185.150s 02:49P Chart for @GF3K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 90.225 90.400 88.850 89.300 -0.225 89.225s 03:41P Chart for @HE2V
Dec 22 77.125 77.200 75.775 76.400 0.500 76.225s 03:41P Chart for @HE2Z
Feb 23 80.550 80.600 79.000 79.500 0.350 79.425s 01:05P Chart for @HE3G
Apr 23 86.075 86.375 84.600 85.550 0.525 85.300s 02:30P Chart for @HE3J
May 23 90.800 90.900 89.575 90.250 0.425 90.175s 01:05P Chart for @HE3K
Jun 23 96.750 97.325 95.725 96.800 0.900 96.625s 01:05P Chart for @HE3M
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 1933 the Farm Credit Administration was established by Executive Order 6084


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 Sept 30-Oct 5, 2022    
  Oct 6-Nov 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Little Rock Delivery Cash   Basis    
 Corn Sept 30-Oct 5, 2022    
  Oct. 6-Nov. 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Boyden Delivery Cash   Basis    
 Corn Sept. 30-Oct 5, 2022    
  Oct. 6-Nov. 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Ireton Delivery Cash   Basis    
 Corn Sept 30- Oct 5, 2022    
  New Crop 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Melvin Delivery Cash   Basis    
 Corn Sept 30-Oct 5, 2022    
  Oct. 5-Nov. 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Sanborn Delivery Cash   Basis    
 Corn Sept 30-Oct 5, 2022    
  Oct. 6-Nov. 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Ritter Delivery Cash   Basis    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Worthing Delivery Cash   Basis    
 Corn Sept 30-Oct 5, 2022    
  Oct 6-Nov 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Oct 31, 22    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
Alcester Delivery Cash   Basis    
 Corn Sept 30- Oct 5, 2022    
  Oct 6-Nov 30, 2022    
  Dec 2022    
  Jan 2023    
  Feb 2023    
  Mar 2023    
  New Crop 2023    
 Soybeans New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Feb 28, 23    
  Mar 31, 23    
  New Crop 2023    
MCNALLY Delivery Cash   Basis    
 Corn New Crop 2022    
  Dec 31, 22    
  Jan 31, 23    
  Mar 31, 23    
  New Crop 2023    
Price as of 09/30/22 09:56PM CDT.
Click to view more Grain Bids

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