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 Dec 31, 14    
  Chart Mar 31, 15    
  Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 soybeans Chart Dec 31, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jun 30, 15    
  Chart Oct 31, 15    
Ramona Delivery Basis   Cash    
 Corn Chart Dec 31, 14    
  Chart Mar 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Soybeans Chart Dec 31, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jun 30, 15    
  Chart Oct 31, 15    
Price as of 12/22/14 11:38AM 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 Mon
12/22
Tue
12/23
Wed
12/24
Thu
12/25
Fri
12/26
Weather
Condition
Snow Snow Cloudy Snow Snow
Weather Snow Snow Cloudy Snow Snow
Temp
L/H (°F)
32/36 28/34 21/28 20/34 6/23
Feels
Like

L/H (°F)
25/31 16/25 11/21 10/25 -12/9
Dew Point
(°F)
34 29 23 23 14
Humidity
(%)
100 91 92 90 93
Wind
Speed

(mph)
5 16 8 13 19
Precip
(%)
79 80 - 42 30
Precip
Amt
(in.)
S: 1/4-1
L: 0.04
S: 1/4-1
L: 0.06
None S: 1/4-1
L: 0.06
S: 1-2
L: 0.11
Evap
(in./day)
0.01 0.02 0.01 0.02 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: 36oF Feels Like: 29oF
Humid: 100% Dew Pt: 36oF
Barom: 29.44 Wind Dir: SSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 8:00 Sunset: 4:53
As reported at Madison, SD at 11:00 AM
View complete Local Weather

Quotes
 
C - CORN - CBOT
  High Low Last Chg
Mar 411'6 410'2 411'6 1'2
May 421'6 418'6 420'0 1'0
Jul 426'0 423'6 426'0 -0'2
Sep 423'6 423'6 423'6 -0'2
Dec 435'6 435'6 435'6 0'6
Mar 442'0 0'4
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1034'2 1027'0 1034'2 3'6
Mar 1047'0 1037'4 1046'6 8'2
May 1049'4 1048'4 1049'4 3'4
Jul 1058'0 1056'0 1058'0 6'0
Aug 1052'0 1043'0 1052'0 -3'0
Sep 1032'4 -2'0
 
W - WHEAT - CBOT
  High Low Last Chg
Mar 639'0 639'0 639'0 6'6
May 620'4 -21'6
Jul 652'4 -19'6
Sep 641'6 -19'4
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Dec 162.100 161.275 161.900 1.150
Feb 161.400 160.250 160.300 0.200
Apr 160.600 159.700 160.475 0.800
Jun 153.150 152.450 152.700 0.200
Aug 151.300 150.800 151.300 0.500
Oct 152.900 152.875 152.875 0.625
 
LH - LEAN HOGS - CME
  High Low Last Chg
Feb 82.200 80.600 80.600 -1.300
Apr 83.400 82.650 83.150
May 86.000 94.500
Jun 89.650 89.050 90.450
Jul 89.000 88.400 89.450
Aug 88.025 87.650 88.500
 
@C - CORN - CBOT
  High Low Last Chg
Mar 414'2 408'4 411'6 1'2
May 422'4 417'0 420'0 1'0
Jul 429'2 424'0 427'0 1'0
Sep 431'4 426'4 429'4 1'2
Dec 437'6 432'4 435'4 0'4
Mar 445'4 441'2 444'2 0'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1039'4 1025'2 1038'4 8'0
Mar 1047'4 1033'0 1046'2 7'6
May 1055'0 1040'6 1053'6 7'6
Jul 1061'2 1047'6 1059'6 7'6
Aug 1058'6 1048'4 1058'6 8'0
Sep 1039'4 1038'4 1039'4 7'0
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Jan 221.300 220.375 220.375 0.225
Mar 219.175 218.325 218.800 0.825
Apr 219.650 218.750 219.650 1.575
May 218.575
Aug 219.425
Sep 219.575

DTN Market News
Informa: Beans Acres Exceed Corn Acres
DTN Early Word Grains ...
DTN Midday Grain Comments ...
DTN Closing Grain Comments ...
DTN Cattle Prices ...
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
C5H 411'6 1'2
S5F 1034'2 3'6
W5H 639'0 6'6
O5H 307'6 -5'6
Stocks
MSFT 47.8750 0.2150
WMT 85.9399 0.7799
XOM 92.970000 -0.670000
TWX 85.4290 0.4990



Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 410'2 411'6 410'2 411'6 1'2 410'4 10:59A Chart for C5H
May 15 418'6 421'6 418'6 420'0 1'0 419'0 10:56A Chart for C5K
Jul 15 423'6 426'0 423'6 426'0 -0'2 426'0s 12/19 Chart for C5N
Sep 15 423'6 423'6 423'6 423'6 -0'2 428'2s 12/19 Chart for C5U
Dec 15 435'6 435'6 435'6 435'6 0'6 435'0 10:46A Chart for C5Z
Mar 16 442'0 0'4 443'4s 12/19 Chart for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1034'2 1027'0 1034'2 3'6 1030'4 09:53A Chart for S5F
Mar 15 1037'4 1047'0 1037'4 1046'6 8'2 1038'4 11:23A Chart for S5H
May 15 1048'4 1049'4 1048'4 1049'4 3'4 1046'0 09:53A Chart for S5K
Jul 15 1056'0 1058'0 1056'0 1058'0 6'0 1052'0 10:06A Chart for S5N
Aug 15 1045'0 1052'0 1043'0 1052'0 -3'0 1050'6s 12/19 Chart for S5Q
Sep 15 1032'4 -2'0 1032'4s 12/19 Chart for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 639'0 639'0 639'0 639'0 6'6 632'2 09:52A Chart for W5H
May 15 620'4 -21'6 635'0s 12/19 Chart for W5K
Jul 15 652'4 -19'6 634'2s 12/19 Chart for W5N
Sep 15 641'6 -19'4 641'2s 12/19 Chart for W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 161.300 162.100 161.275 161.900 1.150 160.750 11:04A Chart for LC4Z
Feb 15 160.500 161.400 160.250 160.275 0.175 160.100 11:26A Chart for LC5G
Apr 15 160.100 160.600 159.700 160.475 0.800 159.675 10:39A Chart for LC5J
Jun 15 152.825 153.150 152.450 152.700 0.200 152.500 11:01A Chart for LC5M
Aug 15 151.250 151.300 150.800 151.300 0.500 150.800 10:44A Chart for LC5Q
Oct 15 152.900 152.900 152.875 152.875 0.625 152.250 09:45A Chart for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 81.600 82.200 80.600 80.600 -1.300 81.900 11:18A Chart for LH5G
Apr 15 83.400 82.650 83.150 83.200 Chart for LH5J
May 15 86.000 94.500 87.175 Chart for LH5K
Jun 15 89.650 89.050 90.450 90.425 Chart for LH5M
Jul 15 89.000 88.400 89.450 89.475 Chart for LH5N
Aug 15 88.025 87.650 88.500 88.600 Chart for LH5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'6 414'2 408'4 411'6 1'2 410'4 11:26A Chart for @C5H
May 15 418'4 422'4 417'0 420'0 1'0 419'0 11:26A Chart for @C5K
Jul 15 425'4 429'2 424'0 427'0 1'0 426'0 11:26A Chart for @C5N
Sep 15 428'0 431'4 426'4 429'4 1'2 428'2 11:26A Chart for @C5U
Dec 15 434'2 437'6 432'4 435'4 0'4 435'0 11:26A Chart for @C5Z
Mar 16 442'0 445'4 441'2 444'2 0'6 443'4 11:26A Chart for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1029'0 1039'4 1025'2 1038'4 8'0 1030'4 11:26A Chart for @S5F
Mar 15 1037'4 1047'4 1033'0 1046'2 7'6 1038'4 11:26A Chart for @S5H
May 15 1045'0 1055'0 1040'6 1053'6 7'6 1046'0 11:26A Chart for @S5K
Jul 15 1051'0 1061'2 1047'6 1060'0 8'0 1052'0 11:26A Chart for @S5N
Aug 15 1048'4 1058'6 1048'4 1058'6 8'0 1050'6 11:26A Chart for @S5Q
Sep 15 1038'4 1039'4 1038'4 1039'4 7'0 1032'4 11:26A Chart for @S5U
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 221.300 221.300 220.375 220.375 0.225 220.150 10:56A Chart for FC5F
Mar 15 219.000 219.175 218.325 218.800 0.825 217.975 10:47A Chart for FC5H
Apr 15 219.575 219.650 218.750 219.650 1.575 218.075 10:38A Chart for FC5J
May 15 218.575 218.600 Chart for FC5K
Aug 15 219.425 219.600 Chart for FC5Q
Sep 15 219.575 219.600 Chart for FC5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

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