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 21 538'0 539'4 537'4 538'4 0'4 538'0 07:11P Chart for @C1Z
Mar 22 546'4 548'0 546'0 547'2 0'4 546'6 07:11P Chart for @C2H
May 22 550'6 551'6 550'2 551'0 0'4 550'4 07:11P Chart for @C2K
Jul 22 551'6 552'6 551'0 552'0 0'6 551'2 07:11P Chart for @C2N
Sep 22 535'4 536'2 535'0 536'2 0'6 535'4 07:11P Chart for @C2U
Dec 22 533'0 533'4 532'4 533'2 0'0 533'2 07:11P Chart for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1236'2 1236'6 1235'0 1236'2 -1'0 1237'2 07:11P Chart for @S1X
Jan 22 1246'2 1246'4 1244'6 1245'6 -1'2 1247'0 07:11P Chart for @S2F
Mar 22 1255'4 1256'2 1254'2 1255'4 -0'6 1256'2 07:11P Chart for @S2H
May 22 1264'6 1265'0 1263'0 1263'0 -2'0 1265'0 07:11P Chart for @S2K
Jul 22 1269'0 1269'0 1268'4 1268'4 -0'6 1269'2 07:11P Chart for @S2N
Aug 22 1257'4 1264'4 1257'0 1262'6 13'4 1263'6s 07:11P Chart for @S2Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 21 3270 3277 3269 3274 2 3272 07:11P Chart for @SM1Z
Jan 22 3254 3261 3254 3258 3258 07:11P Chart for @SM2F
Mar 22 3260 3265 3258 3261 - 1 3262 07:11P Chart for @SM2H
May 22 3290 3293 3290 3293 - 1 3294 07:09P Chart for @SM2K
Jul 22 3311 3352 3297 3331 16 3331s 07:10P Chart for @SM2N
Aug 22 3310 3351 3296 3327 16 3331s 07:09P Chart for @SM2Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 125.325 125.775 124.700 124.950 0.925 125.025s 01:05P Chart for @LE1V
Dec 21 130.150 130.425 129.400 129.575 1.200 129.525s 01:05P Chart for @LE1Z
Feb 22 135.500 135.525 134.650 134.700 1.250 134.750s 01:05P Chart for @LE2G
Apr 22 138.300 138.500 137.575 137.750 1.200 137.750s 01:05P Chart for @LE2J
Jun 22 133.075 133.400 132.450 132.750 1.050 132.750s 02:30P Chart for @LE2M
Aug 22 132.000 132.325 131.350 131.625 0.900 131.550s 01:05P Chart for @LE2Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 156.000 156.400 155.425 155.775 0.200 155.625s 01:05P Chart for @GF1V
Nov 21 159.375 159.900 158.275 158.775 1.575 158.475s 02:30P Chart for @GF1X
Jan 22 159.825 160.500 158.425 158.875 1.250 158.575s 03:02P Chart for @GF2F
Mar 22 161.125 161.350 159.475 159.750 1.350 159.650s 01:05P Chart for @GF2H
Apr 22 164.450 164.450 162.950 163.275 1.300 163.000s 01:05P Chart for @GF2J
May 22 167.000 167.000 165.850 165.950 1.350 165.925s 01:05P Chart for @GF2K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.750 74.500 73.475 74.175 0.875 74.200s 03:32P Chart for @HE1Z
Feb 22 76.800 77.425 76.575 76.775 0.150 76.775s 01:05P Chart for @HE2G
Apr 22 80.950 81.500 80.575 80.700 -0.200 80.675s 01:05P Chart for @HE2J
May 22 85.500 85.500 85.050 85.175 0.325 85.300s 01:05P Chart for @HE2K
Jun 22 91.175 91.475 90.525 90.575 -0.300 90.675s 01:05P Chart for @HE2M
Jul 22 91.225 91.625 90.500 90.550 -0.425 90.675s 01:05P Chart for @HE2N
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 1942 the USDA discovered chemical structure of DDT; military began to use chemical to protect against typhus


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 New Crop 21    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
 Soybeans New Crop    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  New Crop 2022    
Little Rock Delivery Cash   Basis    
 Corn NC 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC2022    
 Soybeans New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Boyden Delivery Cash   Basis    
 Corn New Crop 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Ireton Delivery Cash   Basis    
 Corn OCT    
  NOV    
  DEC    
  Jan 2022    
  FEB 2022    
  March 2022    
  N/C 22    
 Soybeans OCT    
  NOV    
  January    
  March    
  N/C 2022    
Melvin Delivery Cash   Basis    
 Corn New Crop 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Sanborn Delivery Cash   Basis    
 Corn New Crop 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans New Crop 2021    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Ritter Delivery Cash   Basis    
 Corn New Crop 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  NC 2022    
 Soybeans Oct 31, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  NC 2022    
Lime Creek Delivery Cash   Basis    
 Corn New Crop 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  New Crop 2022    
 Soybeans Oct 31, 21    
  Nov 30, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  New Crop 22    
Worthing Delivery Cash   Basis    
 Corn N/C 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
 Soybeans New Crop    
  Nov 30, 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  N/C2022    
Alcester Delivery Cash   Basis    
 Corn N/C 2021    
  Dec 31, 21    
  Jan 31, 22    
  Feb 28, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  Jun 30, 22    
  Jul 31, 22    
  N/C 2022    
 Soybeans New crop 21    
  Jan 31, 22    
  Mar 31, 22    
  Apr 30, 22    
  May 31, 22    
  N/C 2022    
MCNALLY Delivery Cash   Basis    
 Corn N/c 2021    
Price as of 10/25/21 07:21PM CDT.
Click to view more Grain Bids

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