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 Dec 31, 14    
  Chart Mar 31, 15    
  Chart May 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 soybeans Chart Dec 31, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jun 30, 15    
  Chart Oct 31, 15    
Ramona Delivery Basis   Cash    
 Corn Chart Dec 31, 14    
  Chart Mar 31, 15    
  Chart Jul 31, 15    
  Chart Oct 31, 15    
 Soybeans Chart Dec 31, 14    
  Chart Jan 31, 15    
  Chart Mar 31, 15    
  Chart Jun 30, 15    
  Chart Oct 31, 15    
Price as of 12/18/14 06:25AM CST.
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 Thu
12/18
Fri
12/19
Sat
12/20
Sun
12/21
Mon
12/22
Weather
Condition
Cloudy Mostly Cloudy Cloudy Snow Showers Snow Showers
Weather Cloudy Mostly Cloudy Cloudy Snow Showers Snow Showers
Temp
L/H (°F)
6/23 16/29 20/31 18/32 24/33
Feels
Like

L/H (°F)
7/16 5/20 10/23 9/21 13/23
Dew Point
(°F)
16 19 23 23 27
Humidity
(%)
87 90 96 91 98
Wind
Speed

(mph)
7 9 7 15 13
Precip
(%)
- - - 20 79
Precip
Amt
(in.)
None None None S: <1/4
L: 0.01
S: <1/4
L: 0.05
Evap
(in./day)
0.01 0.01 0.01 0.02 0.01
View complete Local Weather


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

Local Conditions
Madison, SD
Chg Zip Code: 
Temp: 16oF Feels Like: 9oF
Humid: 100% Dew Pt: 16oF
Barom: 30.2 Wind Dir: ESE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:58 Sunset: 4:51
As reported at Madison, SD at 6:00 AM
View complete Local Weather

Quotes
 
C - CORN - CBOT
  High Low Last Chg
Mar 409'4 405'6 409'0 2'2
May 417'4 415'4 416'6 2'0
Jul 423'6 421'0 423'6 2'2
Sep 422'4 1'2
Dec 434'0 431'2 431'4 1'2
Mar 441'0 1'2
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1031'0 1019'4 1026'0 3'4
Mar 1039'0 1025'4 1034'0 4'0
May 1048'4 4'4
Jul 1047'2 1046'0 1047'2 5'2
Aug 1051'0 5'0
Sep 1025'0 6'2
 
W - WHEAT - CBOT
  High Low Last Chg
Mar 649'0 629'6 648'0 25'2
May 620'4 24'4
Jul 646'0 645'0 646'0 20'6
Sep 641'6 641'6 641'6 21'4
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Dec 156.700 156.225 156.700 - 2.550
Feb 155.900 155.750 155.900 - 2.925
Apr 155.700 155.500 155.500 - 2.550
Jun 148.175 148.150 148.175 - 1.475
Aug 148.000 143.125 145.200 - 0.850
Oct 147.800 147.800 147.800 0.325
 
LH - LEAN HOGS - CME
  High Low Last Chg
Feb 80.900 79.300 80.450 -1.200
Apr 82.350 81.900 81.900 -1.525
May 86.000 85.000 94.500 -1.250
Jun 89.200 88.000 88.900 -1.250
Jul 88.500 88.500 88.500 -0.925
Aug 87.700 87.700 87.700 -0.825
 
@C - CORN - CBOT
  High Low Last Chg
Mar 414'0 407'2 413'6 5'4
May 422'0 415'6 422'0 5'4
Jul 429'0 422'4 428'6 5'4
Sep 431'0 424'6 431'0 5'6
Dec 437'2 431'2 437'0 5'0
Mar 444'6 439'2 444'6 4'4
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jan 1036'0 1024'0 1034'4 7'4
Mar 1044'4 1032'2 1043'2 8'0
May 1051'2 1039'0 1050'2 9'2
Jul 1056'6 1045'0 1056'0 9'2
Aug 1043'4
Sep 1026'6
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Jan 216.600 216.600 216.600 - 3.000
Mar 215.250 - 3.000
Apr 227.075 - 3.000
May 227.425 - 3.000
Aug 227.225 - 3.000
Sep 227.125 - 3.000

DTN Market News
Logistic, PNW Labor Issues Hurting Business
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
C5H 409'0 2'2
S5F 1026'0 3'4
W5H 648'0 25'2
O5H 307'6 1'0
Stocks
MSFT 45.7400 0.5800
WMT 84.2300 1.2700
XOM 89.020000 2.610000
TWX 82.2800 1.7200



Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 409'4 409'4 405'6 409'0 2'2 408'2s 12/17 Chart for C5H
May 15 417'4 417'4 415'4 416'6 2'0 416'4s 12/17 Chart for C5K
Jul 15 421'0 423'6 421'0 423'6 2'2 423'2s 12/17 Chart for C5N
Sep 15 422'4 1'2 425'2s 12/17 Chart for C5U
Dec 15 433'4 434'0 431'2 431'4 1'2 432'0s 12/17 Chart for C5Z
Mar 16 441'0 1'2 440'2s 12/17 Chart for C6H
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1031'0 1019'4 1026'0 3'4 1027'0s 12/17 Chart for S5F
Mar 15 1034'4 1039'0 1025'4 1034'0 4'0 1035'2s 12/17 Chart for S5H
May 15 1048'4 4'4 1041'0s 12/17 Chart for S5K
Jul 15 1047'2 1047'2 1046'0 1047'2 5'2 1046'6s 12/17 Chart for S5N
Aug 15 1051'0 5'0 1044'4s 12/17 Chart for S5Q
Sep 15 1025'0 6'2 1025'0s 12/17 Chart for S5U
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 15 629'6 649'0 629'6 648'0 25'2 648'4s 12/17 Chart for W5H
May 15 620'4 24'4 650'6s 12/17 Chart for W5K
Jul 15 645'0 646'0 645'0 646'0 20'6 646'6s 12/17 Chart for W5N
Sep 15 641'6 641'6 641'6 641'6 21'4 654'0s 12/17 Chart for W5U
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 14 156.250 156.700 156.225 156.700 - 2.550 156.425s 12/17 Chart for LC4Z
Feb 15 155.800 155.900 155.750 155.900 - 2.925 155.825s 12/17 Chart for LC5G
Apr 15 155.650 155.700 155.500 155.500 - 2.550 155.550s 12/17 Chart for LC5J
Jun 15 148.150 148.175 148.150 148.175 - 1.475 148.175s 12/17 Chart for LC5M
Aug 15 143.125 148.000 143.125 145.200 - 0.850 145.275s 12/17 Chart for LC5Q
Oct 15 147.800 147.800 147.800 147.800 0.325 147.525s 12/17 Chart for LC5V
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 15 79.300 80.900 79.300 80.450 -1.200 80.475s 12/17 Chart for LH5G
Apr 15 82.350 82.350 81.900 81.900 -1.525 81.900s 12/17 Chart for LH5J
May 15 86.000 85.000 94.500 -1.250 85.950s 12/17 Chart for LH5K
Jun 15 89.200 89.200 88.000 88.900 -1.250 88.900s 12/17 Chart for LH5M
Jul 15 88.500 88.500 88.500 88.500 -0.925 88.525s 12/17 Chart for LH5N
Aug 15 87.700 87.700 87.700 87.700 -0.825 87.725s 12/17 Chart for LH5Q
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 15 408'0 414'0 407'2 413'6 5'4 408'2 06:14A Chart for @C5H
May 15 416'4 422'0 415'6 422'0 5'4 416'4 06:14A Chart for @C5K
Jul 15 423'2 429'0 422'4 428'6 5'4 423'2 06:14A Chart for @C5N
Sep 15 425'0 431'0 424'6 431'0 5'6 425'2 06:14A Chart for @C5U
Dec 15 431'2 437'2 431'2 437'0 5'0 432'0 06:14A Chart for @C5Z
Mar 16 439'2 444'6 439'2 444'6 4'4 440'2 06:15A Chart for @C6H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 15 1027'0 1036'0 1024'0 1034'4 7'4 1027'0 06:14A Chart for @S5F
Mar 15 1035'2 1044'4 1032'2 1043'2 8'0 1035'2 06:15A Chart for @S5H
May 15 1041'0 1051'2 1039'0 1050'2 9'2 1041'0 06:15A Chart for @S5K
Jul 15 1045'4 1056'6 1045'0 1056'0 9'2 1046'6 06:14A Chart for @S5N
Aug 15 1043'4 1044'4 Chart for @S5Q
Sep 15 1026'6 1025'0 Chart for @S5U
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 15 216.600 216.600 216.600 216.600 - 3.000 216.600s 12/17 Chart for FC5F
Mar 15 215.250 - 3.000 212.250s 12/17 Chart for FC5H
Apr 15 227.075 - 3.000 212.100s 12/17 Chart for FC5J
May 15 227.425 - 3.000 212.425s 12/17 Chart for FC5K
Aug 15 227.225 - 3.000 212.225s 12/17 Chart for FC5Q
Sep 15 227.125 - 3.000 212.125s 12/17 Chart for FC5U
My Custom Markets
Symbol Open High Low Last Change Close Time More

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