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 Jun 30, 15    
  Chart Aug 31, 15    
  Chart Oct 31, 15    
 soybeans Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
  Chart Jan 31, 16    
 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    
  Chart Feb 29, 16    
Price as of 05/24/15 01:57PM 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
Jul 366'6 359'4 360'0 -5'0
Sep 373'0 366'4 366'4 -4'6
Dec 377'6 377'2 377'2 -4'4
Mar 388'0 387'6 388'0 -4'4
May 398'4 -4'6
Jul 404'4 -4'4
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jul 940'4 925'0 925'0 -14'2
Aug 922'0 922'0 922'0 -13'4
Sep 919'6 -12'6
Nov 919'6 907'0 907'4 -11'4
Jan 927'0 920'0 927'0 -10'6
Mar 966'0 -10'2
 
W - WHEAT - CBOT
  High Low Last Chg
Jul 516'0 514'4 514'6 -6'6
Sep 527'4 -6'4
Dec 497'2 -5'4
Mar 524'0 -4'2
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Jun 152.500 151.700 152.100 - 0.250
Aug 151.000 150.250 150.725 - 0.200
Oct 152.575 152.550 152.575 - 0.025
Dec 154.325 154.000 154.050 0.275
Feb 154.175 154.175 154.175 0.400
Apr 153.300 152.850 152.450 0.350
 
LH - LEAN HOGS - CME
  High Low Last Chg
Jun 84.050 83.575 83.750 -0.050
Jul 83.800 83.600 83.600 -0.125
Aug 83.900 83.900 83.900 -0.350
Oct 74.150 74.150 74.150 0.250
Dec 70.300 70.300 70.300 0.050
Feb 72.500 72.250 72.500 0.350
 
@C - CORN - CBOT
  High Low Last Chg
Jul 367'6 359'6 360'2 -5'0
Sep 374'0 366'2 366'6 -4'6
Dec 384'6 377'0 378'0 -4'4
Mar 395'0 387'6 388'6 -4'4
May 402'0 395'0 395'6 -4'6
Jul 407'2 401'0 401'0 -4'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 942'4 922'6 925'2 -14'2
Aug 933'6 915'0 916'2 -13'4
Sep 924'4 906'4 908'0 -12'6
Nov 923'2 906'0 907'6 -11'4
Jan 930'2 913'6 914'6 -10'6
Mar 935'6 919'6 920'6 -10'2
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Aug 219.000 218.975 218.975 1.275
Sep 218.025 216.525 218.000 1.175
Oct 216.950 216.950 216.950 1.100
Nov 216.325 216.300 216.300 1.175
Jan 210.000 210.000 210.000 0.875
Mar 209.300 209.300 209.300 1.200


Announcements

Elevator/Office/Feedmill CLOSED 
Memorial Day - May 25th


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
May 2015 crop report


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: 29.93 Wind Dir: E
Cond: N/A Wind Spd: 14 mph
Sunrise: 5:53 Sunset: 8:56
As reported at Madison, SD at 1:00 PM
View complete Local Weather

National Radar

5-day Forecast for Madison, SD
Change Zip Code: 
Date Sun
5/24
Mon
5/25
Tue
5/26
Wed
5/27
Thu
5/28
Weather
Condition
Rain Thunder Storms Mostly Cloudy Clear Thunder Storms
Weather Rain Thunder Storms Mostly Cloudy Clear Thunder Storms
Temp
L/H (°F)
55/61 52/67 48/72 49/77 57/78
Feels
Like

L/H (°F)
55/61 52/67 44/72 47/77 57/78
Dew Point
(°F)
57 52 50 51 57
Humidity
(%)
95 73 56 53 66
Wind
Speed

(mph)
11 11 11 11 12
Precip
(%)
80 80 - - 60
Precip
Amt
(in.)
Rain
0.13
Rain
0.19
None None Rain
0.49
Evap
(in./day)
0.06 0.11 0.16 0.2 0.17
View complete Local Weather

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

DTN Market News
ATA Reports Trucking Revenues Grow in Spite of Shortage
DTN Early Word Grains 05/22 05:59
DTN Midday Grain Comments 05/22 11:27
DTN Closing Grain Comments 05/22 13:50
DTN Cattle Close/Trends 05/22 15:20
DTN Early Word Opening Livestock 05/22 06:03
DTN Midday Livestock Comments 05/22 12:02
DTN Closing Livestock Comment 05/22 15:58
DTN Chart Technical Points 05/22 16:30
DTN Feeder Pig Index

My Market Watch
Click Here to Customize
Commodities
C5N 360'0 -5'0
S5N 925'0 -14'2
W5N 514'6 -6'6
O5N 237'0 -1'6
Stocks
MSFT 46.9000 -0.5200
WMT 75.860000 -0.250000
XOM 86.520000 -0.690000
TWX 85.200000 0.050000



Market Report Links

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 366'6 366'6 359'4 360'0 -5'0 360'0s 05/22 Chart for C5N
Sep 15 373'0 373'0 366'4 366'4 -4'6 366'6s 05/22 Chart for C5U
Dec 15 377'6 377'6 377'2 377'2 -4'4 377'6s 05/22 Chart for C5Z
Mar 16 387'6 388'0 387'6 388'0 -4'4 388'2s 05/22 Chart for C6H
May 16 398'4 -4'6 395'2s 05/22 Chart for C6K
Jul 16 404'4 -4'4 401'4s 05/22 Chart for C6N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 937'6 940'4 925'0 925'0 -14'2 924'2s 05/22 Chart for S5N
Aug 15 922'0 922'0 922'0 922'0 -13'4 916'2s 05/22 Chart for S5Q
Sep 15 919'6 -12'6 907'4s 05/22 Chart for S5U
Nov 15 919'6 919'6 907'0 907'4 -11'4 907'0s 05/22 Chart for S5X
Jan 16 927'0 927'0 920'0 927'0 -10'6 914'6s 05/22 Chart for S6F
Mar 16 966'0 -10'2 920'6s 05/22 Chart for S6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 514'4 516'0 514'4 514'6 -6'6 515'2s 05/22 Chart for W5N
Sep 15 527'4 -6'4 523'0s 05/22 Chart for W5U
Dec 15 497'2 -5'4 537'0s 05/22 Chart for W5Z
Mar 16 524'0 -4'2 551'4s 05/22 Chart for W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.250 152.500 151.700 152.100 - 0.250 152.125s 05/22 Chart for LC5M
Aug 15 150.900 151.000 150.250 150.725 - 0.200 150.700s 05/22 Chart for LC5Q
Oct 15 152.550 152.575 152.550 152.575 - 0.025 152.600s 05/22 Chart for LC5V
Dec 15 154.000 154.325 154.000 154.050 0.275 154.150s 05/22 Chart for LC5Z
Feb 16 154.175 154.175 154.175 154.175 0.400 154.150s 05/22 Chart for LC6G
Apr 16 153.300 152.850 152.450 0.350 153.300s 05/22 Chart for LC6J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.750 84.050 83.575 83.750 -0.050 83.725s 05/22 Chart for LH5M
Jul 15 83.800 83.800 83.600 83.600 -0.125 83.725s 05/22 Chart for LH5N
Aug 15 83.900 83.900 83.900 83.900 -0.350 83.725s 05/22 Chart for LH5Q
Oct 15 74.150 74.150 74.150 74.150 0.250 74.175s 05/22 Chart for LH5V
Dec 15 70.300 70.300 70.300 70.300 0.050 70.250s 05/22 Chart for LH5Z
Feb 16 72.250 72.500 72.250 72.500 0.350 72.400s 05/22 Chart for LH6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 364'0 367'6 359'6 360'2 -5'0 360'0s 05/22 Chart for @C5N
Sep 15 370'2 374'0 366'2 366'6 -4'6 366'6s 05/22 Chart for @C5U
Dec 15 381'4 384'6 377'0 378'0 -4'4 377'6s 05/22 Chart for @C5Z
Mar 16 392'4 395'0 387'6 388'6 -4'4 388'2s 05/22 Chart for @C6H
May 16 399'4 402'0 395'0 395'6 -4'6 395'2s 05/22 Chart for @C6K
Jul 16 405'0 407'2 401'0 401'0 -4'4 401'4s 05/22 Chart for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 938'0 942'4 922'6 925'2 -14'2 924'2s 05/22 Chart for @S5N
Aug 15 929'2 933'6 915'0 916'2 -13'4 916'2s 05/22 Chart for @S5Q
Sep 15 918'6 924'4 906'4 908'0 -12'6 907'4s 05/22 Chart for @S5U
Nov 15 918'0 923'2 906'0 907'6 -11'4 907'0s 05/22 Chart for @S5X
Jan 16 924'6 930'2 913'6 914'6 -10'6 914'6s 05/22 Chart for @S6F
Mar 16 930'0 935'6 919'6 920'6 -10'2 920'6s 05/22 Chart for @S6H
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.000 219.000 218.975 218.975 1.275 219.000s 05/22 Chart for FC5Q
Sep 15 216.525 218.025 216.525 218.000 1.175 218.000s 05/22 Chart for FC5U
Oct 15 216.950 216.950 216.950 216.950 1.100 217.000s 05/22 Chart for FC5V
Nov 15 216.325 216.325 216.300 216.300 1.175 216.300s 05/22 Chart for FC5X
Jan 16 210.000 210.000 210.000 210.000 0.875 210.125s 05/22 Chart for FC6F
Mar 16 209.300 209.300 209.300 209.300 1.200 209.300s 05/22 Chart for FC6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

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