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	599'6	620'4	599'0	620'0s	22'6	05/16
	Sep 12	524'0	537'0	522'0	537'0s	14'0	05/16
	Dec 12	513'4	527'0	512'6	526'2s	11'6	05/16
	Mar 13	527'2	537'4	524'2	537'2s	10'6	05/16
	May 13				545'0s	10'2	05/16
	Jul 13				552'2s	10'0	05/16

	S - SOYBEANS - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Jul 12	1402'0	1422'0	1401'0	1422'0s	9'0	05/16
	Aug 12	1384'0	1396'0	1384'0	1395'2s	1'4	05/16
	Sep 12	1340'0	1340'0	1340'0	1342'2s	2'2	05/16
	Nov 12	1297'0	1303'0	1294'0	1302'2s	-2'6	05/16
	Jan 13				1300'0s	-2'4	05/16
	Mar 13	1269'0	1273'0	1264'0	1272'6s	-1'2	05/16

	LC - LIVE CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	Jun 12	116.700	117.000	116.525	116.875s	0.450	05/16
	Aug 12	118.800	119.100	118.625	118.950s	0.225	05/16
	Oct 12	123.900	124.350	123.750	124.175s	0.525	05/16
	Dec 12	126.375	126.950	126.375	126.825s	0.700	05/16
	Feb 13	127.850	128.450	127.600	128.050s	0.300	05/16
	Apr 13	129.800	130.300	129.600	130.150s	0.450	05/16

	FC - FEEDER CATTLE - CME
	Month	Open	High	Low	Last	Change	Time	More
	May 12	149.400	150.075	149.400	149.850s	0.425	05/16
	Aug 12	158.300	158.800	158.250	158.325s	0.650	05/16
	Sep 12	159.825	159.825	159.800	159.800s	0.650	05/16
	Oct 12	161.400	161.400	161.400	161.400s	0.875	05/16
	Nov 12	162.075	162.275	162.050	162.050s	0.600	05/16
	Jan 13	162.050	162.200	162.050	162.050s	0.600	05/16

	W - WHEAT - CBOT
	Month	Open	High	Low	Last	Change	Time	More
	Jul 12	611'4	639'0	611'4	638'6s	30'2	05/16
	Sep 12	627'0	644'0	627'0	651'2s	29'0	05/16
	Dec 12	648'0	671'4	648'0	671'0s	27'2	05/16
	Mar 13				686'4s	22'4	05/16
	May 13				695'6s	22'0	05/16
	Jul 13				698'4s	17'4	05/16

	LH - LEAN HOGS - CME
	Month	Open	High	Low	Last	Change	Time	More
	Jun 12	86.600	86.600	85.900	86.500s	0.100	05/16
	Jul 12	87.400	87.700	86.875	87.625s	0.225	05/16
	Aug 12	87.650	88.450	87.400	88.350s	0.650	05/16
	Oct 12	80.225	80.550	80.050	80.375s	0.300	05/16
	Dec 12	78.000	78.350	77.800	78.350s	0.525	05/16
	Feb 13	79.550	80.000	79.550	80.000s	0.475	05/16

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:	64^oF	Feels Like:	64^oF
Humid:	43%	Dew Pt:	40^oF
Barom:	29.79	Wind Dir:	S
Cond:	N/A	Wind Spd:	20 mph
Sunrise:	6:15	Sunset:	8:57
As reported at AINSWORTH, NE at 6:00 AM


	Local Radar
	Ainsworth, NE

Local Forecast

Ainsworth, NE

Thursday	Friday	Saturday	Sunday	Monday
High: 87°F Low: 61°F Precip: 0%	High: 85°F Low: 58°F Precip: 36%	High: 65°F Low: 50°F Precip: 80%	High: 70°F Low: 47°F Precip: 0%	High: 79°F Low: 48°F Precip: 0%

View complete Local Weather

DTN Weather Summary

U.S. Mostly Dry and Warm Thursday

Bryce Anderson (Bio) – DTN Meteorologist

Some light rain in the Southeast and in Minnesota Thursday. Dry elsewhere in the U.S. and Canadian Prairies. Warm to very warm from the Dakotas to Texas. » More DTN Weather Commentary

Posted at 6:21AM Thu May 17, 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.