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 May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 soybeans Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Oats Chart Aug 31, 15    
Ramona Delivery Basis   Cash    
 Corn Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Soybeans Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
Price as of 05/03/15 03:47AM 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 359'0 359'0 359'0 -2'6
Jul 366'0 361'2 363'2 -3'2
Sep 372'6 367'6 368'0 -3'0
Dec 381'0 378'6 380'6 -3'2
Mar 394'4 -3'2
May 402'4 -3'2
 
S - SOYBEANS - CBOT
  High Low Last Chg
May 969'0 966'0 969'0 -10'0
Jul 974'0 962'0 965'0 -11'2
Aug 968'0 -12'0
Sep 959'0 -12'0
Nov 961'0 -11'4
Jan 956'0 945'0 946'6 -11'2
 
W - WHEAT - CBOT
  High Low Last Chg
May 475'0 3'0
Jul 474'0 473'4 473'4 0'0
Sep 527'6 -1'0
Dec 496'0 496'0 496'0 -1'4
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Jun 150.100 148.500 149.050 - 0.525
Aug 148.350 147.000 147.850 - 0.275
Oct 149.850 148.700 149.550 - 0.075
Dec 150.675 150.650 150.675 0.200
Feb 150.800 150.800 150.800 0.300
Apr 149.900 149.900 149.900 - 0.025
 
LH - LEAN HOGS - CME
  High Low Last Chg
May 77.000 77.000 77.200 -0.950
Jun 81.600 80.900 81.350 -0.175
Jul 82.450 81.800 82.050 -0.475
Aug 82.000 81.900 82.000 -0.400
Oct 72.300 72.300 72.300 0.500
Dec 69.250 69.200 69.250 0.650
 
@C - CORN - CBOT
  High Low Last Chg
May 363'0 357'4 360'2 -2'6
Jul 366'4 360'6 363'0 -3'2
Sep 373'0 367'4 369'4 -3'0
Dec 383'6 378'0 380'0 -3'2
Mar 394'6 389'2 391'2 -3'2
May 402'0 397'0 399'0 -3'2
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 980'4 964'4 968'4 -10'0
Jul 979'0 961'2 964'4 -11'2
Aug 973'2 956'0 959'2 -12'0
Sep 960'2 944'2 947'2 -12'0
Nov 954'4 937'6 940'6 -11'4
Jan 960'0 943'6 946'4 -11'2
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
May 213.575 213.550 213.575 0.650
Aug 215.625 214.500 214.925 0.375
Sep 214.725 214.700 214.725 0.775
Oct 213.750 213.725 213.725 0.525
Nov 213.350 213.300 213.300 1.150
Jan 205.550 1.125


Announcements

We are now offering FREE 
Price Later Corn & Beans.

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

 
Click on links below for Crop Reports:
 March 2015 crop report

April 2015 crop report

Planting is around the corner,
click link to view Soil Temperatures near you: 

http://climate.sdstate.edu/awdn/maps/soilmaps.asp
 

Local Conditions
Madison, SD
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 29.71 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:16 Sunset: 8:33
As reported at Madison, SD at 3:00 AM
View complete Local Weather

National Radar

5-day Forecast for Madison, SD
Change Zip Code: 
Date Sun
5/3
Mon
5/4
Tue
5/5
Wed
5/6
Thu
5/7
Weather
Condition
Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Rain Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
52/77 45/71 48/70 55/75 56/77
Feels
Like

L/H (°F)
52/77 39/71 43/70 55/75 56/77
Dew Point
(°F)
48 32 41 53 52
Humidity
(%)
46 28 58 61 57
Wind
Speed

(mph)
17 16 15 21 18
Precip
(%)
25 20 60 60 60
Precip
Amt
(in.)
Rain
0.07
Rain
0.01
Rain
0.34
Rain
0.11
Rain
0.31
Evap
(in./day)
0.25 0.27 0.19 0.19 0.22
View complete Local Weather

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

DTN Market News
New Daily Price Limits Effective May 1
DTN Early Word Grains 05/01 05:57
DTN Midday Grain Comments 05/01 11:17
DTN Closing Grain Comments 05/01 13:46
DTN Cattle Close/Trends 04/30 15:35
DTN Early Word Opening Livestock 05/01 05:53
DTN Midday Livestock Comments 05/01 11:46
DTN Closing Livestock Comment 05/01 16:05
DTN Chart Technical Points 05/01 16:30
DTN Feeder Pig Index

My Market Watch
Click Here to Customize
Commodities
C5K 359'0 -2'6
S5K 969'0 -10'0
W5K 475'0 3'0
O5K 262'0 -10'6
Stocks
MSFT 48.6550 0.0150
WMT 78.600000 0.550000
XOM 88.850000 1.480000
TWX 85.580000 1.170000



Market Report Links

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 359'0 359'0 359'0 359'0 -2'6 359'6s 05/01 Chart for C5K
Jul 15 366'0 366'0 361'2 363'2 -3'2 363'0s 05/01 Chart for C5N
Sep 15 372'6 372'6 367'6 368'0 -3'0 369'6s 05/01 Chart for C5U
Dec 15 381'0 381'0 378'6 380'6 -3'2 380'2s 05/01 Chart for C5Z
Mar 16 394'4 -3'2 391'4s 05/01 Chart for C6H
May 16 402'4 -3'2 399'2s 05/01 Chart for C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 969'0 969'0 966'0 969'0 -10'0 968'4s 05/01 Chart for S5K
Jul 15 971'0 974'0 962'0 965'0 -11'2 964'6s 05/01 Chart for S5N
Aug 15 968'0 -12'0 959'0s 05/01 Chart for S5Q
Sep 15 959'0 -12'0 946'6s 05/01 Chart for S5U
Nov 15 961'0 -11'4 940'6s 05/01 Chart for S5X
Jan 16 954'0 956'0 945'0 946'6 -11'2 947'0s 05/01 Chart for S6F
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 475'0 3'0 470'0s 05/01 Chart for W5K
Jul 15 474'0 474'0 473'4 473'4 0'0 474'0s 05/01 Chart for W5N
Sep 15 527'6 -1'0 482'6s 05/01 Chart for W5U
Dec 15 496'0 496'0 496'0 496'0 -1'4 500'6s 05/01 Chart for W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 150.025 150.100 148.500 149.050 - 0.525 149.175s 05/01 Chart for LC5M
Aug 15 148.350 148.350 147.000 147.850 - 0.275 147.825s 05/01 Chart for LC5Q
Oct 15 149.850 149.850 148.700 149.550 - 0.075 149.600s 05/01 Chart for LC5V
Dec 15 150.650 150.675 150.650 150.675 0.200 150.675s 05/01 Chart for LC5Z
Feb 16 150.800 150.800 150.800 150.800 0.300 150.800s 05/01 Chart for LC6G
Apr 16 149.900 149.900 149.900 149.900 - 0.025 149.775s 05/01 Chart for LC6J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 77.000 77.000 77.200 -0.950 76.000s 05/01 Chart for LH5K
Jun 15 81.550 81.600 80.900 81.350 -0.175 81.250s 05/01 Chart for LH5M
Jul 15 82.050 82.450 81.800 82.050 -0.475 82.050s 05/01 Chart for LH5N
Aug 15 81.900 82.000 81.900 82.000 -0.400 81.975s 05/01 Chart for LH5Q
Oct 15 72.300 72.300 72.300 72.300 0.500 72.375s 05/01 Chart for LH5V
Dec 15 69.200 69.250 69.200 69.250 0.650 69.300s 05/01 Chart for LH5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 362'4 363'0 357'4 360'2 -2'6 359'6s 05/01 Chart for @C5K
Jul 15 366'0 366'4 360'6 363'0 -3'2 363'0s 05/01 Chart for @C5N
Sep 15 372'6 373'0 367'4 369'4 -3'0 369'6s 05/01 Chart for @C5U
Dec 15 383'2 383'6 378'0 380'0 -3'2 380'2s 05/01 Chart for @C5Z
Mar 16 394'6 394'6 389'2 391'2 -3'2 391'4s 05/01 Chart for @C6H
May 16 401'6 402'0 397'0 399'0 -3'2 399'2s 05/01 Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 979'6 980'4 964'4 968'4 -10'0 968'4s 05/01 Chart for @S5K
Jul 15 978'0 979'0 961'2 964'4 -11'2 964'6s 05/01 Chart for @S5N
Aug 15 972'2 973'2 956'0 959'2 -12'0 959'0s 05/01 Chart for @S5Q
Sep 15 959'2 960'2 944'2 947'2 -12'0 946'6s 05/01 Chart for @S5U
Nov 15 952'4 954'4 937'6 940'6 -11'4 940'6s 05/01 Chart for @S5X
Jan 16 959'0 960'0 943'6 946'4 -11'2 947'0s 05/01 Chart for @S6F
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 15 213.550 213.575 213.550 213.575 0.650 213.625s 05/01 Chart for FC5K
Aug 15 215.625 215.625 214.500 214.925 0.375 215.075s 05/01 Chart for FC5Q
Sep 15 214.700 214.725 214.700 214.725 0.775 214.700s 05/01 Chart for FC5U
Oct 15 213.750 213.750 213.725 213.725 0.525 213.775s 05/01 Chart for FC5V
Nov 15 213.350 213.350 213.300 213.300 1.150 213.225s 05/01 Chart for FC5X
Jan 16 205.550 1.125 206.675s 05/01 Chart for FC6F
My Custom Markets
Symbol Open High Low Last Change Close Time More

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