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 Apr 30, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 soybeans Chart Apr 30, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Oats Chart Apr 30, 15    
  Chart Aug 31, 15    
Ramona Delivery Basis   Cash    
 Corn Chart Apr 30, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Soybeans Chart Apr 30, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
Price as of 04/27/15 05:26AM 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 368'6 364'0 364'2 -6'2
Jul 374'6 368'4 369'2 -7'0
Sep 376'6 376'6 376'6 -6'6
Dec 389'6 387'0 387'0 -6'2
Mar 405'2 -6'0
May 412'4 -5'6
 
S - SOYBEANS - CBOT
  High Low Last Chg
May 974'0 967'4 968'0 -8'4
Jul 976'4 968'0 969'0 -9'2
Aug 971'4 -9'4
Sep 959'0 -9'2
Nov 961'0 -9'0
Jan 953'4 -9'0
 
W - WHEAT - CBOT
  High Low Last Chg
May 488'6 485'4 485'4 -11'6
Jul 491'6 491'6 491'6 -12'6
Sep 527'6 -12'4
Dec 518'4 -12'2
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Apr 161.350 158.850 161.200 1.875
Jun 151.575 148.500 151.150 2.175
Aug 149.900 147.200 149.800 1.875
Oct 151.400 150.950 151.275 1.650
Dec 151.950 151.950 151.950 1.575
Feb 151.300 151.300 151.300 1.300
 
LH - LEAN HOGS - CME
  High Low Last Chg
May 72.200 72.200 72.200 0.025
Jun 79.650 77.875 79.300 1.125
Jul 80.900 80.700 80.700 0.850
Aug 80.800 80.500 80.600 0.725
Oct 71.900 71.850 71.850 0.325
Dec 68.900 68.600 68.900 0.250
 
@C - CORN - CBOT
  High Low Last Chg
May 364'0 362'0 363'0 -1'4
Jul 369'0 367'2 368'0 -1'6
Sep 377'0 374'6 375'6 -1'6
Dec 387'4 385'6 386'4 -1'6
Mar 397'4 396'4 397'0 -2'2
May 405'0 404'2 404'4 -2'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
May 972'2 965'0 970'0 0'2
Jul 973'0 965'4 970'6 0'0
Aug 969'0 962'2 966'6 0'0
Sep 957'6 951'4 956'4 0'2
Nov 954'4 947'0 952'2 -0'2
Jan 960'2 955'0 959'6 0'6
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Apr 212.600 0.575
May 214.000 214.000 214.000 2.825
Aug 215.650 215.625 215.625 2.725
Sep 214.700 214.675 214.675 2.725
Oct 213.950 213.925 213.925 2.700
Nov 212.950 212.950 212.950 3.000


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: 32oF Feels Like: 26oF
Humid: 69% Dew Pt: 23oF
Barom: 30.19 Wind Dir: ENE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:25 Sunset: 8:26
As reported at Madison, SD at 5:00 AM
View complete Local Weather

National Radar

5-day Forecast for Madison, SD
Change Zip Code: 
Date Mon
4/27
Tue
4/28
Wed
4/29
Thu
4/30
Fri
5/1
Weather
Condition
Clear Showers Clear Clear Thunder Storms
Weather Clear Showers Clear Clear Thunder Storms
Temp
L/H (°F)
34/68 41/63 38/69 44/76 50/77
Feels
Like

L/H (°F)
30/68 36/63 33/69 40/76 50/77
Dew Point
(°F)
28 34 34 39 42
Humidity
(%)
31 49 38 36 41
Wind
Speed

(mph)
7 14 8 14 16
Precip
(%)
- 20 - - 23
Precip
Amt
(in.)
None Rain
0.01
None None Rain
0.04
Evap
(in./day)
0.17 0.16 0.22 0.25 0.26
View complete Local Weather

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

DTN Market News
Grain Shipping Season Begins in Duluth-Superior
DTN Early Word Grains 04/24 05:58
DTN Midday Grain Comments 04/24 11:20
DTN Closing Grain Comments 04/24 14:09
DTN Cattle Close/Trends 04/24 15:40
DTN Early Word Opening Livestock 04/24 05:52
DTN Midday Livestock Comments 04/24 12:19
DTN Closing Livestock Comment 04/24 16:13
DTN Chart Technical Points 04/24 16:30
DTN Feeder Pig Index

My Market Watch
Click Here to Customize
Commodities
C5K 364'2 -6'2
S5K 968'0 -8'4
W5K 485'4 -11'6
O5K 262'0 -9'6
Stocks
MSFT 47.8700 4.5300
WMT 79.840000 0.660000
XOM 86.970000 -0.570000
TWX 85.360000 0.480000



Market Report Links

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 368'6 368'6 364'0 364'2 -6'2 364'4s 04/24 Chart for C5K
Jul 15 374'6 374'6 368'4 369'2 -7'0 369'6s 04/24 Chart for C5N
Sep 15 376'6 376'6 376'6 376'6 -6'6 377'4s 04/24 Chart for C5U
Dec 15 389'6 389'6 387'0 387'0 -6'2 388'2s 04/24 Chart for C5Z
Mar 16 405'2 -6'0 399'2s 04/24 Chart for C6H
May 16 412'4 -5'6 407'0s 04/24 Chart for C6K
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 969'0 974'0 967'4 968'0 -8'4 969'6s 04/24 Chart for S5K
Jul 15 976'4 976'4 968'0 969'0 -9'2 970'6s 04/24 Chart for S5N
Aug 15 971'4 -9'4 966'6s 04/24 Chart for S5Q
Sep 15 959'0 -9'2 956'2s 04/24 Chart for S5U
Nov 15 961'0 -9'0 952'4s 04/24 Chart for S5X
Jan 16 953'4 -9'0 959'0s 04/24 Chart for S6F
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 15 488'6 488'6 485'4 485'4 -11'6 486'0s 04/24 Chart for W5K
Jul 15 491'6 491'6 491'6 491'6 -12'6 488'4s 04/24 Chart for W5N
Sep 15 527'6 -12'4 498'0s 04/24 Chart for W5U
Dec 15 518'4 -12'2 515'0s 04/24 Chart for W5Z
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 158.900 161.350 158.850 161.200 1.875 161.175s 04/24 Chart for LC5J
Jun 15 148.700 151.575 148.500 151.150 2.175 151.200s 04/24 Chart for LC5M
Aug 15 147.200 149.900 147.200 149.800 1.875 149.725s 04/24 Chart for LC5Q
Oct 15 150.950 151.400 150.950 151.275 1.650 151.225s 04/24 Chart for LC5V
Dec 15 151.950 151.950 151.950 151.950 1.575 152.000s 04/24 Chart for LC5Z
Feb 16 151.300 151.300 151.300 151.300 1.300 151.375s 04/24 Chart for LC6G
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 15 72.200 72.200 72.200 72.200 0.025 71.950s 04/24 Chart for LH5K
Jun 15 78.050 79.650 77.875 79.300 1.125 79.450s 04/24 Chart for LH5M
Jul 15 80.900 80.900 80.700 80.700 0.850 80.750s 04/24 Chart for LH5N
Aug 15 80.550 80.800 80.500 80.600 0.725 80.750s 04/24 Chart for LH5Q
Oct 15 71.850 71.900 71.850 71.850 0.325 71.875s 04/24 Chart for LH5V
Dec 15 68.900 68.900 68.600 68.900 0.250 68.900s 04/24 Chart for LH5Z
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 15 363'6 364'0 362'0 363'0 -1'4 364'4 05:14A Chart for @C5K
Jul 15 368'6 369'0 367'2 368'0 -1'6 369'6 05:15A Chart for @C5N
Sep 15 377'0 377'0 374'6 375'6 -1'6 377'4 05:15A Chart for @C5U
Dec 15 387'4 387'4 385'6 386'4 -1'6 388'2 05:14A Chart for @C5Z
Mar 16 397'4 397'4 396'4 397'0 -2'2 399'2 05:14A Chart for @C6H
May 16 405'0 405'0 404'2 404'4 -2'4 407'0 05:14A Chart for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 15 968'0 972'2 965'0 970'0 0'2 969'6 05:14A Chart for @S5K
Jul 15 967'0 973'0 965'4 970'6 0'0 970'6 05:14A Chart for @S5N
Aug 15 965'4 969'0 962'2 966'6 0'0 966'6 05:14A Chart for @S5Q
Sep 15 952'4 957'6 951'4 956'4 0'2 956'2 05:14A Chart for @S5U
Nov 15 949'4 954'4 947'0 952'2 -0'2 952'4 05:14A Chart for @S5X
Jan 16 955'4 960'2 955'0 959'6 0'6 959'0 05:13A Chart for @S6F
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 15 212.600 0.575 214.850s 04/24 Chart for FC5J
May 15 214.000 214.000 214.000 214.000 2.825 214.075s 04/24 Chart for FC5K
Aug 15 215.650 215.650 215.625 215.625 2.725 215.675s 04/24 Chart for FC5Q
Sep 15 214.700 214.700 214.675 214.675 2.725 214.700s 04/24 Chart for FC5U
Oct 15 213.950 213.950 213.925 213.925 2.700 213.875s 04/24 Chart for FC5V
Nov 15 212.950 212.950 212.950 212.950 3.000 212.950s 04/24 Chart for FC5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

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