Farmers Ranchers Co-op


	Welcome
	Mission Statement Farmers Ranchers Co-op is committed to being a business partner with our patrons, efficiently providing products, services and expertise that enhance the profitability of our member owners.

Futures

	C - CORN - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Jul 12	631'0	638'2	630'2	635'4s	10'4	05/18
	Sep 12	544'0	551'0	544'0	546'4s	8'0	05/18
	Dec 12	532'4	542'0	532'4	537'0s	8'6	05/18
	Mar 13	545'6	552'0	544'4	546'4s	7'2	05/18
	May 13	556'2	556'2	556'2	557'0s	9'6	05/18
	Jul 13				563'4s	8'6	05/18

	S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Jul 12	1433'4	1437'0	1405'0	1405'0s	-33'0	05/18
	Aug 12				1381'0s	-24'2	05/18
	Sep 12				1327'0s	-20'4	05/18
	Nov 12	1305'0	1317'0	1289'4	1288'0s	-18'4	05/18
	Jan 13	1302'4	1309'0	1294'0	1286'0s	-18'0	05/18
	Mar 13	1275'0	1277'0	1268'0	1259'4s	-16'0	05/18

	LC - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Jun 12	118.475	119.600	118.200	119.525s	1.600	05/18
	Aug 12	120.400	121.950	120.250	121.925s	1.875	05/18
	Oct 12	125.250	126.625	125.250	126.300s	1.350	05/18
	Dec 12	127.700	129.000	127.700	128.600s	1.150	05/18
	Feb 13	129.250	130.250	129.250	130.025s	1.350	05/18
	Apr 13	130.900	132.050	130.800	131.600s	0.700	05/18

	FC - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	May 12	151.325	151.500	151.300	151.300s	0.675	05/18
	Aug 12	160.700	161.200	160.100	160.700s	0.775	05/18
	Sep 12	161.750	162.300	161.725	161.725s	0.550	05/18
	Oct 12	162.750	163.425	162.375	162.875s	0.450	05/18
	Nov 12	163.500	163.875	162.950	163.475s	0.475	05/18
	Jan 13	163.500	163.650	163.350	163.350s	0.400	05/18

	W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Jul 12	669'0	696'4	669'0	695'2s	37'4	05/18
	Sep 12				703'0s	33'4	05/18
	Dec 12	713'0	720'6	713'0	720'0s	31'2	05/18
	Mar 13				733'0s	29'4	05/18
	May 13				739'2s	27'2	05/18
	Jul 13	734'6	737'4	734'6	740'2s	26'2	05/18

	LH - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Time	More
	Jun 12	87.150	87.600	86.750	87.425s	0.000	05/18
	Jul 12	88.100	88.600	87.750	88.575s	- 0.175	05/18
	Aug 12	88.700	89.250	88.600	88.900s	- 0.600	05/18
	Oct 12	81.000	81.750	80.925	81.400s	0.050	05/18
	Dec 12	78.550	79.350	78.400	79.175s	0.250	05/18
	Feb 13	80.850	80.950	80.100	80.900s	0.450	05/18

My Custom Markets
	Symbol	Open	High	Low	Last	Change	Time	More


	Back to the Top

DTN Videos


	Back to the Top


	What's News
	Scholarship Winners Announced! Check out the What's News Page for a list of the 2012 "Future of Agriculture" Scholarship Winners. Market Focus! Don't miss Barry Whitehill from Hurley and Associates discussing Put Options on our What's News Page. Annual Spring Appliance Sale! See the Propane and Appliance page for more details Are you ready for summer driving? Find specials that will help on our Mr. Tire page. Feed bulk pricing... See our feed page for details. Free spotlight on the markets! If you would like to receive a market text or email, click here to register, courtesy of Hurley & Associates. There is no charge and no obligation for the service.

Local Conditions

Ainsworth, NE

Chg Zip Code:
Temp:	60^oF	Feels Like:	60^oF
Humid:	78%	Dew Pt:	53^oF
Barom:	29.93	Wind Dir:	NW
Cond:	N/A	Wind Spd:	22 mph
Sunrise:	6:13	Sunset:	8:59
As reported at AINSWORTH, NE at 11:00 AM


	Local Radar
	Ainsworth, NE

Local Forecast

Ainsworth, NE

Saturday	Sunday	Monday	Tuesday	Wednesday
High: 59°F Low: 51°F Precip: 50%	High: 68°F Low: 46°F Precip: 0%	High: 78°F Low: 46°F Precip: 0%	High: 82°F Low: 54°F Precip: 0%	High: 75°F Low: 57°F Precip: 20%

View complete Local Weather

DTN Weather Summary

Rain Saturday in North Plains, Midwest

Bryce Anderson (Bio) – DTN Meteorologist

Saturday will feature light rain in the western through Northern Plains and the northwestern Midwest. » More DTN Weather Commentary

Posted at 2:58PM Fri May 18, 2012 CDT


	Back to the Top


	Local News

	Are Your Cows Ready for Breeding? As cows move to cool season grasses after an exceptionally mild winter and being worked, thoughts ar... Three-headed Corn Monster Trying to track corn prices? Good luck, as the market has moved in three distinct patterns according... Did You Fall Behind on Pre-Emerge Herbicides? If your corn emerged before your applications of pre-emergence herbicides and nitrogen were complete... Scout Emerged Corn for Early Season Insects Even if you planted the latest and greatest seed technology, you still need to keep a sharp eye on y... Groups Push for Vote on GMO Food Labels Ag groups nationwide are keeping track of a hotly contested proposal in California to require labeli...

	Add Us To Your Favorites

	Follow the steps below to add www.frcoop.com to your bookmarks. Open the Communicator menu. Choose Bookmarks. Choose Add Bookmark.