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 Jun 30, 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 11/23/14 04:34AM 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 Sun
11/23
Mon
11/24
Tue
11/25
Wed
11/26
Thu
11/27
Weather
Condition
Rain/Snow Mix Mostly Cloudy Mostly Cloudy Snow Showers Mostly Cloudy
Weather Rain/Snow Mix Mostly Cloudy Mostly Cloudy Snow Showers Mostly Cloudy
Temp
L/H (°F)
22/43 16/21 16/34 8/29 -1/14
Feels
Like

L/H (°F)
6/33 -2/5 3/25 -8/17 -17/0
Dew Point
(°F)
27 13 18 17 2
Humidity
(%)
79 70 75 91 83
Wind
Speed

(mph)
16 21 10 14 13
Precip
(%)
20 - - 20 -
Precip
Amt
(in.)
S: <1/4
L: 0.05
None None S: <1/4
L: 0.02
None
Evap
(in./day)
0.04 0.03 0.03 0.01 0.01
View complete Local Weather


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

Local Conditions
Madison, SD
Chg Zip Code: 
Temp: 34oF Feels Like: 34oF
Humid: 100% Dew Pt: 34oF
Barom: 29.4 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:33 Sunset: 4:55
As reported at Madison, SD at 4:00 AM
View complete Local Weather

Quotes
 
C - CORN - CBOT
  High Low Last Chg
Dec 380'4 370'4 371'0 -0'4
Mar 393'2 384'0 384'0 -1'0
May 396'0 392'4 392'4 -0'6
Jul 408'4 400'4 400'4 -1'0
Sep 417'4 -1'0
Dec 406'6 -0'4
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1039'0 1026'2 1036'4 18'4
Mar 1046'4 1028'0 1044'0 18'0
May 1043'2 17'6
Jul 1056'0 1055'4 1056'0 17'0
Aug 1051'0 16'2
Sep 1033'2 14'4
 
W - WHEAT - CBOT
  High Low Last Chg
Dec 548'0 548'0 548'0 0'0
Mar 556'0 551'0 554'0 1'0
May 559'4 559'4 559'4 1'2
Jul 567'4 1'4
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Dec 170.950 169.975 170.900 0.650
Feb 172.500 171.425 172.150 0.325
Apr 171.000 170.250 170.400 0.125
Jun 162.800 162.450 162.650 0.800
Aug 158.950 158.750 158.800 0.850
Oct 160.100 159.800 160.100 0.850
 
LH - LEAN HOGS - CME
  High Low Last Chg
Dec 90.850 90.100 90.650 -0.125
Feb 90.750 90.300 90.450 -0.450
Apr 93.100 92.300 92.950 0.200
May 94.500
Jun 98.700 97.700 98.700 0.700
Jul 97.400 96.550 97.000 0.200
 
@C - CORN - CBOT
  High Low Last Chg
Dec 381'4 369'6 370'4 -0'4
Mar 394'2 382'6 383'4 -1'0
May 403'0 391'4 392'4 -0'6
Jul 410'0 399'0 399'6 -1'0
Sep 415'4 405'2 405'2 -1'0
Dec 423'4 413'2 413'2 -0'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1040'0 1013'4 1038'0 18'4
Mar 1047'2 1021'0 1045'2 18'0
May 1053'0 1028'0 1051'2 17'6
Jul 1058'0 1032'4 1055'2 17'0
Aug 1056'0 1037'2 1053'4 16'2
Sep 1034'4 1018'0 1030'4 14'4
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Jan 236.500 235.050 236.350 0.775
Mar 234.450 234.450 234.450 0.725
Apr 234.625 234.600 234.600 0.650
May 234.625 233.625 234.625 1.075
Aug 235.000 235.000 235.000 1.175
Sep 232.300 1.300

DTN Market News
PNW Shuttles Slowed This Week by Cold, Snow; Casselton Derailment Adds to Slowdown
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 371'0 -0'4
S5F 1036'4 18'4
W4Z 548'0 0'0
O4Z 346'4 1'0
Stocks
MSFT 47.9800 -0.7200
WMT 84.6500 0.0700
XOM 96.810000 0.990000
TWX 80.0500 -0.5400



Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'2 380'4 370'4 371'0 -0'4 372'6s 11/21 Chart for C4Z
Mar 15 385'4 393'2 384'0 384'0 -1'0 385'2s 11/21 Chart for C5H
May 15 396'0 396'0 392'4 392'4 -0'6 394'2s 11/21 Chart for C5K
Jul 15 406'2 408'4 400'4 400'4 -1'0 401'2s 11/21 Chart for C5N
Sep 15 417'4 -1'0 407'4s 11/21 Chart for C5U
Dec 15 406'6 -0'4 415'6s 11/21 Chart for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1039'0 1026'2 1036'4 18'4 1039'0s 11/21 Chart for S5F
Mar 15 1028'0 1046'4 1028'0 1044'0 18'0 1046'0s 11/21 Chart for S5H
May 15 1043'2 17'6 1052'2s 11/21 Chart for S5K
Jul 15 1055'4 1056'0 1055'4 1056'0 17'0 1056'2s 11/21 Chart for S5N
Aug 15 1051'0 16'2 1055'6s 11/21 Chart for S5Q
Sep 15 1033'2 14'4 1033'2s 11/21 Chart for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 548'0 548'0 548'0 548'0 0'0 547'2s 11/21 Chart for W4Z
Mar 15 551'0 556'0 551'0 554'0 1'0 553'4s 11/21 Chart for W5H
May 15 559'4 559'4 559'4 559'4 1'2 560'4s 11/21 Chart for W5K
Jul 15 567'4 1'4 566'0s 11/21 Chart for W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 170.500 170.950 169.975 170.900 0.650 170.900s 11/21 Chart for LC4Z
Feb 15 171.700 172.500 171.425 172.150 0.325 172.150s 11/21 Chart for LC5G
Apr 15 170.400 171.000 170.250 170.400 0.125 170.425s 11/21 Chart for LC5J
Jun 15 162.800 162.800 162.450 162.650 0.800 162.800s 11/21 Chart for LC5M
Aug 15 158.950 158.950 158.750 158.800 0.850 158.800s 11/21 Chart for LC5Q
Oct 15 159.900 160.100 159.800 160.100 0.850 160.100s 11/21 Chart for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 90.100 90.850 90.100 90.650 -0.125 90.650s 11/21 Chart for LH4Z
Feb 15 90.700 90.750 90.300 90.450 -0.450 90.450s 11/21 Chart for LH5G
Apr 15 92.300 93.100 92.300 92.950 0.200 92.950s 11/21 Chart for LH5J
May 15 94.500 94.800s 11/21 Chart for LH5K
Jun 15 98.200 98.700 97.700 98.700 0.700 98.700s 11/21 Chart for LH5M
Jul 15 96.550 97.400 96.550 97.000 0.200 97.125s 11/21 Chart for LH5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 381'4 369'6 370'4 -0'4 372'6s 11/21 Chart for @C4Z
Mar 15 385'2 394'2 382'6 383'4 -1'0 385'2s 11/21 Chart for @C5H
May 15 394'0 403'0 391'4 392'4 -0'6 394'2s 11/21 Chart for @C5K
Jul 15 401'0 410'0 399'0 399'6 -1'0 401'2s 11/21 Chart for @C5N
Sep 15 407'0 415'4 405'2 405'2 -1'0 407'4s 11/21 Chart for @C5U
Dec 15 415'4 423'4 413'2 413'2 -0'4 415'6s 11/21 Chart for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1020'4 1040'0 1013'4 1038'0 18'4 1039'0s 11/21 Chart for @S5F
Mar 15 1028'0 1047'2 1021'0 1045'2 18'0 1046'0s 11/21 Chart for @S5H
May 15 1034'4 1053'0 1028'0 1051'2 17'6 1052'2s 11/21 Chart for @S5K
Jul 15 1039'2 1058'0 1032'4 1055'2 17'0 1056'2s 11/21 Chart for @S5N
Aug 15 1038'2 1056'0 1037'2 1053'4 16'2 1055'6s 11/21 Chart for @S5Q
Sep 15 1018'0 1034'4 1018'0 1030'4 14'4 1033'2s 11/21 Chart for @S5U
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 235.300 236.500 235.050 236.350 0.775 236.350s 11/21 Chart for FC5F
Mar 15 234.450 234.450 234.450 234.450 0.725 234.450s 11/21 Chart for FC5H
Apr 15 234.625 234.625 234.600 234.600 0.650 234.600s 11/21 Chart for FC5J
May 15 233.650 234.625 233.625 234.625 1.075 234.625s 11/21 Chart for FC5K
Aug 15 235.000 235.000 235.000 235.000 1.175 235.000s 11/21 Chart for FC5Q
Sep 15 232.300 1.300 234.300s 11/21 Chart for FC5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

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