0
0
0

Madison Farmers Elevator Co.

 

 
Welcome and thank you for choosing our website!
Please check back often for updates.
 

                
Monday - Friday Hours
7:30 AM - 5:30 PM
                         *Hours subject to change seasonally                         
 
General Manager: Mark Stoller
 
Mail:
P.O. Box 228, Madison, SD 57042
Physical:
119 N. Farmer Ave., Madison, SD 57042

Elevator Phone: (605) 256-4584
Feed Mill Phone: (605) 291-6545

 
 

Local Cash Bids
Madison Delivery Basis   Cash    
 corn Chart Mar 31, 15    
  Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 soybeans Chart Mar 31, 15    
  Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
Ramona Delivery Basis   Cash    
 Corn Chart Mar 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Soybeans Chart Mar 31, 15    
  Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
Price as of 03/28/15 10:04PM CDT.
Click to view more Cash Bids

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

Quotes
 
C - CORN - CBOT
  High Low Last Chg
May 391'4 389'4 390'2 -0'2
Jul 399'4 397'4 399'0 -0'2
Sep 406'2 -0'2
Dec 414'6 414'4 414'4 0'0
Mar 425'6 0'0
May 428'4 0'0
 
S - SOYBEANS - CBOT
  High Low Last Chg
May 971'4 966'6 968'0 -7'2
Jul 972'4 972'0 972'0 -6'4
Aug 1027'2 -6'4
Sep 965'0 -6'0
Nov 948'0 948'0 948'0 -6'4
Jan 960'6 -6'6
 
W - WHEAT - CBOT
  High Low Last Chg
May 509'0 504'4 509'0 8'4
Jul 505'0 7'2
Sep 528'0 6'6
Dec 529'0 6'2
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Apr 162.700 162.000 162.700 0.950
Jun 153.100 152.475 152.950 0.975
Aug 149.900 149.900 149.900 0.900
Oct 151.700 151.675 151.675 0.450
Dec 151.850 151.850 151.850 0.175
Feb 151.450 151.350 148.350 0.500
 
LH - LEAN HOGS - CME
  High Low Last Chg
Apr 61.400 60.950 61.100 0.150
May 68.200 68.000 66.400 0.150
Jun 75.700 74.850 74.950 -0.150
Jul 75.800 75.750 75.750 -0.075
Aug 77.050 76.400 76.500 -0.075
Oct 67.200 66.850 66.850 -0.575
 
@C - CORN - CBOT
  High Low Last Chg
May 393'4 389'2 391'4 -0'2
Jul 401'2 397'2 399'4 -0'2
Sep 408'2 404'4 406'6 -0'2
Dec 417'0 413'0 415'0 0'0
Mar 425'4 422'2 423'6 0'0
May 432'0 428'2 430'0 0'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 976'2 965'0 968'0 -7'2
Jul 980'6 970'0 972'4 -6'4
Aug 979'4 969'0 971'0 -6'4
Sep 964'4 954'2 956'6 -6'0
Nov 957'0 947'0 949'0 -6'4
Jan 961'6 952'4 953'2 -6'6
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Apr 219.400 219.375 219.400 2.050
May 218.275 218.000 218.025 2.350
Aug 219.800 219.000 219.175 2.025
Sep 218.100 218.100 218.100 1.825
Oct 216.900 216.850 216.850 2.375
Nov 213.300 2.150


Announcements

Elevator/Office/Feedmill
CLOSED 
Friday, April 3rd
Have a Hoppy Easter!

ANNUAL MEETING:
Monday, April 6th, 2015
at Nicky's - 7:30 p.m.
Madison, SD

We are now offering FREE
 
Price Later Corn & Beans.

*Mandatory to be priced by Thursday, October 1st, 2015


Local Conditions
Madison, SD
Chg Zip Code: 
Temp: 45oF Feels Like: 36oF
Humid: 53% Dew Pt: 28oF
Barom: 29.84 Wind Dir: S
Cond: N/A Wind Spd: 21 mph
Sunrise: 7:14 Sunset: 7:51
As reported at Madison, SD at 9:00 PM
View complete Local Weather

National Radar

5-day Forecast for Madison, SD
Change Zip Code: 
Date Sun
3/29
Mon
3/30
Tue
3/31
Wed
4/1
Thu
4/2
Weather
Condition
Rain Partly Cloudy Clear Thunder Storms Rain
Weather Rain Partly Cloudy Clear Thunder Storms Rain
Temp
L/H (°F)
36/50 35/67 35/67 46/65 37/58
Feels
Like

L/H (°F)
28/50 28/67 29/67 40/65 30/58
Dew Point
(°F)
32 32 37 36 26
Humidity
(%)
59 44 52 45 39
Wind
Speed

(mph)
25 13 8 20 15
Precip
(%)
20 - - 39 27
Precip
Amt
(in.)
Rain
0.07
None None Rain
0.04
Rain
0.03
Evap
(in./day)
0.12 0.19 0.13 0.2 0.17
View complete Local Weather

DTN Market News
West Coast Port Tension Still Simmering
DTN Early Word Grains 03/27 05:57
DTN Midday Grain Comments 03/27 11:12
DTN Closing Grain Comments 03/27 13:48
DTN Cattle Close/Trends 03/27 15:40
DTN Early Word Opening Livestock 03/27 05:55
DTN Midday Livestock Comments 03/27 11:57
DTN Closing Livestock Comment 03/27 16:01
DTN Chart Technical Points 03/27 16:30
DTN Feeder Pig Index

My Market Watch
Click Here to Customize
Commodities
C5K 390'2 -0'2
S5K 968'0 -7'2
W5K 509'0 8'4
O5K 278'0 -5'4
Stocks
MSFT 40.9700 -0.2400
WMT 81.350000 -0.540000
XOM 83.580000 -0.740000
TWX 85.110000 0.380000



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

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 390'4 391'4 389'4 390'2 -0'2 391'0s 03/27 Chart for C5K
Jul 15 398'6 399'4 397'4 399'0 -0'2 399'0s 03/27 Chart for C5N
Sep 15 406'2 -0'2 406'4s 03/27 Chart for C5U
Dec 15 414'6 414'6 414'4 414'4 0'0 414'6s 03/27 Chart for C5Z
Mar 16 425'6 0'0 423'6s 03/27 Chart for C6H
May 16 428'4 0'0 430'2s 03/27 Chart for C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 971'0 971'4 966'6 968'0 -7'2 967'2s 03/27 Chart for S5K
Jul 15 972'0 972'4 972'0 972'0 -6'4 972'2s 03/27 Chart for S5N
Aug 15 1027'2 -6'4 971'2s 03/27 Chart for S5Q
Sep 15 965'0 -6'0 956'6s 03/27 Chart for S5U
Nov 15 948'0 948'0 948'0 948'0 -6'4 948'6s 03/27 Chart for S5X
Jan 16 960'6 -6'6 953'4s 03/27 Chart for S6F
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 504'4 509'0 504'4 509'0 8'4 507'6s 03/27 Chart for W5K
Jul 15 505'0 7'2 512'0s 03/27 Chart for W5N
Sep 15 528'0 6'6 521'0s 03/27 Chart for W5U
Dec 15 529'0 6'2 535'0s 03/27 Chart for W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 162.150 162.700 162.000 162.700 0.950 162.625s 03/27 Chart for LC5J
Jun 15 152.500 153.100 152.475 152.950 0.975 152.975s 03/27 Chart for LC5M
Aug 15 149.900 149.900 149.900 149.900 0.900 149.950s 03/27 Chart for LC5Q
Oct 15 151.700 151.700 151.675 151.675 0.450 151.700s 03/27 Chart for LC5V
Dec 15 151.850 151.850 151.850 151.850 0.175 151.975s 03/27 Chart for LC5Z
Feb 16 151.450 151.350 148.350 0.500 151.450s 03/27 Chart for LC6G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 15 61.300 61.400 60.950 61.100 0.150 61.125s 03/27 Chart for LH5J
May 15 68.200 68.000 66.400 0.150 68.175s 03/27 Chart for LH5K
Jun 15 75.700 75.700 74.850 74.950 -0.150 75.000s 03/27 Chart for LH5M
Jul 15 75.750 75.800 75.750 75.750 -0.075 75.775s 03/27 Chart for LH5N
Aug 15 77.050 77.050 76.400 76.500 -0.075 76.575s 03/27 Chart for LH5Q
Oct 15 67.100 67.200 66.850 66.850 -0.575 66.925s 03/27 Chart for LH5V
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 391'0 393'4 389'2 391'4 -0'2 391'0s 03/27 Chart for @C5K
Jul 15 399'0 401'2 397'2 399'4 -0'2 399'0s 03/27 Chart for @C5N
Sep 15 406'4 408'2 404'4 406'6 -0'2 406'4s 03/27 Chart for @C5U
Dec 15 414'0 417'0 413'0 415'0 0'0 414'6s 03/27 Chart for @C5Z
Mar 16 423'4 425'4 422'2 423'6 0'0 423'6s 03/27 Chart for @C6H
May 16 430'0 432'0 428'2 430'0 0'0 430'2s 03/27 Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 974'0 976'2 965'0 968'0 -7'2 967'2s 03/27 Chart for @S5K
Jul 15 978'0 980'6 970'0 972'4 -6'4 972'2s 03/27 Chart for @S5N
Aug 15 978'0 979'4 969'0 971'0 -6'4 971'2s 03/27 Chart for @S5Q
Sep 15 964'4 964'4 954'2 956'6 -6'0 956'6s 03/27 Chart for @S5U
Nov 15 954'0 957'0 947'0 949'0 -6'4 948'6s 03/27 Chart for @S5X
Jan 16 958'6 961'6 952'4 953'2 -6'6 953'4s 03/27 Chart for @S6F
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 219.375 219.400 219.375 219.400 2.050 219.275s 03/27 Chart for FC5J
May 15 218.275 218.275 218.000 218.025 2.350 218.125s 03/27 Chart for FC5K
Aug 15 219.200 219.800 219.000 219.175 2.025 219.225s 03/27 Chart for FC5Q
Sep 15 218.100 218.100 218.100 218.100 1.825 218.100s 03/27 Chart for FC5U
Oct 15 216.900 216.900 216.850 216.850 2.375 216.750s 03/27 Chart for FC5V
Nov 15 213.300 2.150 215.400s 03/27 Chart for FC5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

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