Madison Farmers Elevator
Home
Cash Bids
Board of Directors
Contact Us
Farmers Ag Center
NEWSLETTERS
Weather
Quotes
Charts
Market News
DTN Ag Headlines
Portfolio
Crops

 

Local Cash Bids
Madison Delivery Basis   Cash    
 corn Chart Nov 30, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 soybeans Chart Nov 30, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jun 30, 15    
  Chart Oct 31, 15    
Ramona Delivery Basis   Cash    
 Corn Chart Nov 30, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Soybeans Chart Nov 30, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jun 30, 15    
  Chart Oct 31, 15    
Price as of 11/28/14 08:03PM CST.
Click to view more Cash Bids

DTN Daily Text Messages
Log in
Username:
Password:
Click Here to request a username/password.

Make us your homepage
 
Follow the steps below to make Madison Farmers Elev. 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://www.madisonfarmerselevator.com
    in the Location box.
  • Click the OK button.


National Radar

5-day Forecast for Madison, SD
Change Zip Code: 
Date Sat
11/29
Sun
11/30
Mon
12/1
Tue
12/2
Wed
12/3
Weather
Condition
Partly Cloudy Mostly Cloudy Clear Partly Cloudy Partly Cloudy
Weather Partly Cloudy Mostly Cloudy Clear Partly Cloudy Partly Cloudy
Temp
L/H (°F)
23/41 4/20 -2/15 14/31 15/30
Feels
Like

L/H (°F)
11/36 -14/6 -18/0 -5/19 2/21
Dew Point
(°F)
22 6 -6 11 15
Humidity
(%)
67 69 43 62 67
Wind
Speed

(mph)
9 16 11 18 9
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.05 0.02 0.03 0.05 0.04
View complete Local Weather


Local Radar
Madison, SD
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Madison, SD
Chg Zip Code: 
Temp: 27oF Feels Like: 18oF
Humid: 100% Dew Pt: 27oF
Barom: 29.67 Wind Dir: ESE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:40 Sunset: 4:52
As reported at Madison, SD at 7:00 PM
View complete Local Weather

Quotes
 
C - CORN - CBOT
  High Low Last Chg
Dec 378'0 372'0 377'0 -2'4
Mar 391'4 384'6 390'0 -2'6
May 398'4 397'0 397'4 -3'2
Jul 406'0 406'0 406'0 -3'2
Sep 417'4 -3'4
Dec 417'4 417'0 417'4 -3'6
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1050'0 1014'0 1015'0 -31'0
Mar 1039'4 1012'4 1020'0 -30'2
May 1060'0 -29'4
Jul 1034'6 1032'4 1033'4 -29'6
Aug 1051'0 -29'2
Sep 1011'4 -26'4
 
W - WHEAT - CBOT
  High Low Last Chg
Dec 549'2 15'2
Mar 580'0 572'6 578'4 15'6
May 557'4 15'2
Jul 563'0 14'4
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Dec 168.900 168.550 168.875 - 0.375
Feb 169.600 169.150 169.250 - 0.450
Apr 169.000 168.250 169.000 0.700
Jun 161.325 161.300 161.325 0.700
Aug 158.550 158.550 158.550 1.500
Oct 159.500 159.500 159.500 1.300
 
LH - LEAN HOGS - CME
  High Low Last Chg
Dec 90.625 90.150 90.150 -0.625
Feb 89.500 88.200 88.250 -1.325
Apr 91.625 91.550 91.600 -0.275
May 94.000 94.500 -0.700
Jun 97.800 97.050 97.050 -0.950
Jul 95.750 95.750 95.750 -0.900
 
@C - CORN - CBOT
  High Low Last Chg
Dec 380'2 370'2 376'0 -2'4
Mar 393'6 382'6 389'2 -2'6
May 402'0 391'2 397'4 -3'2
Jul 408'6 398'0 404'4 -3'2
Sep 413'4 403'4 409'6 -3'4
Dec 421'6 411'2 417'4 -3'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1051'4 1013'0 1014'0 -31'0
Mar 1057'0 1019'0 1020'2 -30'2
May 1062'6 1025'6 1027'0 -29'4
Jul 1066'4 1029'6 1031'0 -29'6
Aug 1062'4 1039'2 1039'2 -29'2
Sep 1040'0 1011'0 1011'0 -26'4
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Jan 231.100 231.075 231.075 0.575
Mar 230.225 230.200 230.200 0.850
Apr 230.800 230.775 230.775 0.825
May 230.875 230.850 230.850 0.900
Aug 231.450 231.425 231.450 0.900
Sep 232.300 0.500

DTN Market News
Early Winter Weather Adds to Rail Problems
DTN Early Word Grains ...
DTN Midday Grain Comments ...
DTN Closing Grain Comments ...
DTN Cattle Close/Trends ...
DTN Early Word Opening Livestock ...
DTN Midday Livestock Comments ...
DTN Closing Livestock Comment ...
DTN Chart Technical Points ...
DTN Feeder Pig Index

My Market Watch
Click Here to Customize
Commodities
C4Z 377'0 -2'4
S5F 1015'0 -31'0
W4Z 549'2 15'2
O4Z 346'4 -0'4
Stocks
MSFT 47.8100 0.0600
WMT 87.5400 2.5600
XOM 90.540000 -3.940000
TWX 85.1200 1.3300



Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 377'4 378'0 372'0 377'0 -2'4 375'6s 12:15P Chart for C4Z
Mar 15 390'2 391'4 384'6 390'0 -2'6 388'6s 12:15P Chart for C5H
May 15 398'0 398'4 397'0 397'4 -3'2 397'0s 12:15P Chart for C5K
Jul 15 406'0 406'0 406'0 406'0 -3'2 403'6s 12:15P Chart for C5N
Sep 15 417'4 -3'4 409'0s 12:15P Chart for C5U
Dec 15 417'0 417'4 417'0 417'4 -3'6 416'6s 12:15P Chart for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1042'4 1050'0 1014'0 1015'0 -31'0 1016'0s 12:15P Chart for S5F
Mar 15 1039'4 1039'4 1012'4 1020'0 -30'2 1022'4s 12:15P Chart for S5H
May 15 1060'0 -29'4 1029'2s 12:15P Chart for S5K
Jul 15 1032'4 1034'6 1032'4 1033'4 -29'6 1033'2s 12:15P Chart for S5N
Aug 15 1051'0 -29'2 1032'6s 12:15P Chart for S5Q
Sep 15 1011'4 -26'4 1011'4s 12:15P Chart for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 549'2 15'2 577'2s 12:15P Chart for W4Z
Mar 15 573'0 580'0 572'6 578'4 15'6 578'4s 12:15P Chart for W5H
May 15 557'4 15'2 584'4s 12:15P Chart for W5K
Jul 15 563'0 14'4 589'0s 12:15P Chart for W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 168.800 168.900 168.550 168.875 - 0.375 168.875s 12:13P Chart for LC4Z
Feb 15 169.350 169.600 169.150 169.250 - 0.450 169.225s 12:13P Chart for LC5G
Apr 15 168.250 169.000 168.250 169.000 0.700 169.000s 12:13P Chart for LC5J
Jun 15 161.300 161.325 161.300 161.325 0.700 161.300s 12:13P Chart for LC5M
Aug 15 158.550 158.550 158.550 158.550 1.500 158.550s 12:13P Chart for LC5Q
Oct 15 159.500 159.500 159.500 159.500 1.300 159.500s 12:13P Chart for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.625 90.625 90.150 90.150 -0.625 90.325s 12:13P Chart for LH4Z
Feb 15 89.000 89.500 88.200 88.250 -1.325 88.225s 12:13P Chart for LH5G
Apr 15 91.625 91.625 91.550 91.600 -0.275 91.600s 12:13P Chart for LH5J
May 15 94.000 94.500 -0.700 94.000s 12:13P Chart for LH5K
Jun 15 97.300 97.800 97.050 97.050 -0.950 97.050s 12:13P Chart for LH5M
Jul 15 95.750 95.750 95.750 95.750 -0.900 95.750s 12:13P Chart for LH5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 377'0 380'2 370'2 376'0 -2'4 375'6s 12:15P Chart for @C4Z
Mar 15 390'0 393'6 382'6 389'2 -2'6 388'6s 12:15P Chart for @C5H
May 15 398'6 402'0 391'2 397'4 -3'2 397'0s 12:15P Chart for @C5K
Jul 15 405'4 408'6 398'0 404'4 -3'2 403'6s 12:15P Chart for @C5N
Sep 15 410'4 413'4 403'4 409'6 -3'4 409'0s 12:15P Chart for @C5U
Dec 15 418'6 421'6 411'2 417'4 -3'6 416'6s 12:15P Chart for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1041'0 1051'4 1013'0 1014'0 -31'0 1016'0s 12:15P Chart for @S5F
Mar 15 1046'0 1057'0 1019'0 1020'2 -30'2 1022'4s 12:15P Chart for @S5H
May 15 1052'6 1062'6 1025'6 1027'0 -29'4 1029'2s 12:15P Chart for @S5K
Jul 15 1056'6 1066'4 1029'6 1031'0 -29'6 1033'2s 12:15P Chart for @S5N
Aug 15 1056'0 1062'4 1039'2 1039'2 -29'2 1032'6s 12:15P Chart for @S5Q
Sep 15 1036'0 1040'0 1011'0 1011'0 -26'4 1011'4s 12:15P Chart for @S5U
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 231.100 231.100 231.075 231.075 0.575 231.075s 12:13P Chart for FC5F
Mar 15 230.225 230.225 230.200 230.200 0.850 230.200s 12:13P Chart for FC5H
Apr 15 230.800 230.800 230.775 230.775 0.825 230.775s 12:13P Chart for FC5J
May 15 230.875 230.875 230.850 230.850 0.900 230.850s 12:13P Chart for FC5K
Aug 15 231.425 231.450 231.425 231.450 0.900 231.425s 12:13P Chart for FC5Q
Sep 15 232.300 0.500 231.000s 12:13P Chart for FC5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

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