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 11/01/14 05:46AM CDT.
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 Sat
11/1
Sun
11/2
Mon
11/3
Tue
11/4
Wed
11/5
Weather
Condition
Clear Partly Cloudy Mostly Cloudy Clear Partly Cloudy
Weather Clear Partly Cloudy Mostly Cloudy Clear Partly Cloudy
Temp
L/H (°F)
25/46 33/56 36/55 28/51 32/55
Feels
Like

L/H (°F)
13/38 23/56 29/55 20/51 23/55
Dew Point
(°F)
19 30 35 27 25
Humidity
(%)
46 55 61 50 46
Wind
Speed

(mph)
21 13 10 9 13
Precip
(%)
- - - - -
Precip
Amt
(in.)
None None None None None
Evap
(in./day)
0.11 0.11 0.09 0.09 0.13
View complete Local Weather


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

Local Conditions
Madison, SD
Chg Zip Code: 
Temp: 27oF Feels Like: 14oF
Humid: 69% Dew Pt: 18oF
Barom: 30.31 Wind Dir: S
Cond: N/A Wind Spd: 17 mph
Sunrise: 8:05 Sunset: 6:18
As reported at Madison, SD at 5:00 AM
View complete Local Weather

Quotes
 
C - CORN - CBOT
  High Low Last Chg
Dec 377'2 368'4 375'0 2'6
Mar 389'0 382'2 387'2 2'2
May 396'0 389'6 396'0 2'2
Jul 404'0 396'4 402'4 1'6
Sep 403'2 1'6
Dec 417'6 411'6 416'0 2'0
 
S - SOYBEANS - CBOT
  High Low Last Chg
Nov 1051'0 1015'0 1047'0 22'2
Jan 1053'0 1018'0 1042'4 19'4
Mar 1056'6 1027'0 1049'0 17'2
May 1042'0 15'4
Jul 1063'0 1041'0 1041'0 14'4
Aug 1051'0 13'6
 
W - WHEAT - CBOT
  High Low Last Chg
Dec 532'4 524'2 532'0 -3'4
Mar 545'4 539'6 545'0 -3'2
May 521'2 -3'6
Jul 557'4 556'0 556'0 -4'4
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Dec 167.750 165.500 166.100 - 1.275
Feb 167.800 165.600 166.100 - 1.375
Apr 166.325 165.300 165.525 - 0.575
Jun 155.950 155.100 155.750 0.100
Aug 153.150 152.600 153.000 - 0.025
Oct 154.350 153.950 154.250 - 0.300
 
LH - LEAN HOGS - CME
  High Low Last Chg
Dec 88.300 87.200 88.000 0.750
Feb 88.050 86.750 88.050 1.100
Apr 89.150 87.500 89.150 1.100
May 90.400 92.100 0.400
Jun 94.500 92.250 94.500 1.550
Jul 92.850 91.225 92.850 1.425
 
@C - CORN - CBOT
  High Low Last Chg
Dec 378'0 368'0 376'2 2'6
Mar 390'2 380'6 388'6 2'2
May 398'6 389'4 397'2 2'2
Jul 405'2 396'0 403'4 1'6
Sep 411'0 402'4 409'4 1'6
Dec 419'2 410'2 418'0 2'0
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Nov 1052'2 1012'2 1041'0 22'2
Jan 1054'0 1016'4 1042'4 19'4
Mar 1058'2 1023'0 1047'0 17'2
May 1062'6 1029'6 1052'0 15'4
Jul 1067'2 1035'0 1056'6 14'4
Aug 1066'0 1036'4 1058'6 13'6
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Nov 234.150 234.150 234.150 - 0.075
Jan 230.700 228.000 228.475
Mar 226.000 225.150 225.725 - 0.350
Apr 227.600 225.700 226.000 - 0.125
May 225.600 225.550 225.550 - 0.400
Aug 226.550 226.550 226.550 - 0.475

DTN Market News
Daily Price Limits to Shrink Over Weekend
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 375'0 2'6
S4X 1047'0 22'2
W4Z 532'0 -3'4
O4Z 335'4 -2'2
Stocks
MSFT 46.9500 0.9000
WMT 76.2700 -0.1800
XOM 96.710000 2.260000
TWX 79.4700 -0.1800



Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'0 377'2 368'4 375'0 2'6 376'6s 10/31 Chart for C4Z
Mar 15 384'4 389'0 382'2 387'2 2'2 389'2s 10/31 Chart for C5H
May 15 393'0 396'0 389'6 396'0 2'2 398'0s 10/31 Chart for C5K
Jul 15 396'4 404'0 396'4 402'4 1'6 404'2s 10/31 Chart for C5N
Sep 15 403'2 1'6 410'2s 10/31 Chart for C5U
Dec 15 414'0 417'6 411'6 416'0 2'0 418'4s 10/31 Chart for C5Z
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1021'0 1051'0 1015'0 1047'0 22'2 1046'4s 10/31 Chart for S4X
Jan 15 1025'4 1053'0 1018'0 1042'4 19'4 1049'2s 10/31 Chart for S5F
Mar 15 1027'0 1056'6 1027'0 1049'0 17'2 1053'2s 10/31 Chart for S5H
May 15 1042'0 15'4 1058'0s 10/31 Chart for S5K
Jul 15 1041'0 1063'0 1041'0 1041'0 14'4 1062'6s 10/31 Chart for S5N
Aug 15 1051'0 13'6 1062'6s 10/31 Chart for S5Q
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 14 524'2 532'4 524'2 532'0 -3'4 532'4s 10/31 Chart for W4Z
Mar 15 539'6 545'4 539'6 545'0 -3'2 545'6s 10/31 Chart for W5H
May 15 521'2 -3'6 553'2s 10/31 Chart for W5K
Jul 15 557'4 557'4 556'0 556'0 -4'4 560'2s 10/31 Chart for W5N
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 167.450 167.750 165.500 166.100 - 1.275 166.050s 10/31 Chart for LC4Z
Feb 15 167.500 167.800 165.600 166.100 - 1.375 166.100s 10/31 Chart for LC5G
Apr 15 166.100 166.325 165.300 165.525 - 0.575 165.600s 10/31 Chart for LC5J
Jun 15 155.950 155.950 155.100 155.750 0.100 155.700s 10/31 Chart for LC5M
Aug 15 153.150 153.150 152.600 153.000 - 0.025 153.000s 10/31 Chart for LC5Q
Oct 15 154.350 154.350 153.950 154.250 - 0.300 154.250s 10/31 Chart for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 14 87.250 88.300 87.200 88.000 0.750 88.025s 10/31 Chart for LH4Z
Feb 15 86.750 88.050 86.750 88.050 1.100 88.050s 10/31 Chart for LH5G
Apr 15 87.500 89.150 87.500 89.150 1.100 89.150s 10/31 Chart for LH5J
May 15 90.400 92.100 0.400 90.400s 10/31 Chart for LH5K
Jun 15 92.250 94.500 92.250 94.500 1.550 94.500s 10/31 Chart for LH5M
Jul 15 91.225 92.850 91.225 92.850 1.425 92.825s 10/31 Chart for LH5N
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 14 372'6 378'0 368'0 376'2 2'6 376'6s 10/31 Chart for @C4Z
Mar 15 385'4 390'2 380'6 388'6 2'2 389'2s 10/31 Chart for @C5H
May 15 394'0 398'6 389'4 397'2 2'2 398'0s 10/31 Chart for @C5K
Jul 15 400'4 405'2 396'0 403'4 1'6 404'2s 10/31 Chart for @C5N
Sep 15 407'0 411'0 402'4 409'4 1'6 410'2s 10/31 Chart for @C5U
Dec 15 414'6 419'2 410'2 418'0 2'0 418'4s 10/31 Chart for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 14 1023'0 1052'2 1012'2 1041'0 22'2 1046'4s 10/31 Chart for @S4X
Jan 15 1028'2 1054'0 1016'4 1042'4 19'4 1049'2s 10/31 Chart for @S5F
Mar 15 1034'2 1058'2 1023'0 1047'0 17'2 1053'2s 10/31 Chart for @S5H
May 15 1040'6 1062'6 1029'6 1052'0 15'4 1058'0s 10/31 Chart for @S5K
Jul 15 1047'2 1067'2 1035'0 1056'6 14'4 1062'6s 10/31 Chart for @S5N
Aug 15 1050'2 1066'0 1036'4 1058'6 13'6 1062'6s 10/31 Chart for @S5Q
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 14 234.150 234.150 234.150 234.150 - 0.075 234.150s 10/31 Chart for FC4X
Jan 15 229.600 230.700 228.000 228.475 228.475s 10/31 Chart for FC5F
Mar 15 225.150 226.000 225.150 225.725 - 0.350 225.750s 10/31 Chart for FC5H
Apr 15 226.000 227.600 225.700 226.000 - 0.125 226.000s 10/31 Chart for FC5J
May 15 225.600 225.600 225.550 225.550 - 0.400 225.575s 10/31 Chart for FC5K
Aug 15 226.550 226.550 226.550 226.550 - 0.475 226.550s 10/31 Chart for FC5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

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