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 05/27/15 12:25AM 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 358'4 354'4 355'0 -5'0
Sep 365'0 361'0 362'2 -4'6
Dec 373'0 372'4 372'4 -4'4
Mar 386'6 383'4 383'4 -4'0
May 398'4 -3'6
Jul 404'4 -3'4
 
S - SOYBEANS - CBOT
  High Low Last Chg
Jul 929'0 921'2 921'6 -1'6
Aug 922'0 -3'0
Sep 919'6 -2'4
Nov 911'0 903'0 904'2 -2'2
Jan 927'0 -2'4
Mar 925'0 916'0 922'4 -3'6
 
W - WHEAT - CBOT
  High Low Last Chg
Jul 506'6 492'6 492'6 -21'6
Sep 527'4 -22'0
Dec 497'2 -21'2
Mar 524'0 -20'0
 
LC - LIVE CATTLE - CME
  High Low Last Chg
Jun 152.650 151.800 151.850 - 0.325
Aug 150.650 150.600 150.600 - 0.075
Oct 153.300 152.600 152.600
Dec 154.150 154.125 154.125 - 0.050
Feb 154.400 154.000 154.150 0.025
Apr 153.600 153.475 152.450 0.175
 
LH - LEAN HOGS - CME
  High Low Last Chg
Jun 83.700 83.100 83.200 -0.550
Jul 82.750 82.750 82.750 -0.925
Aug 83.450 82.950 83.000 -0.775
Oct 73.900 73.900 73.900 -0.350
Dec 70.100 70.100 70.100 -0.175
Feb 72.150 72.100 72.150 -0.225
 
@C - CORN - CBOT
  High Low Last Chg
Jul 356'4 355'0 356'0 1'0
Sep 363'2 361'6 362'6 0'6
Dec 374'2 372'6 373'6 0'4
Mar 385'0 384'0 385'0 0'6
May 392'2 391'0 392'2 0'6
Jul 398'6 398'0 398'6 0'6
 
@S - SOYBEANS - CBOT
  High Low Last Chg
Jul 925'2 922'0 925'2 2'6
Aug 916'2 912'6 916'2 3'0
Sep 907'0 904'4 906'4 1'4
Nov 908'0 904'0 908'0 3'2
Jan 915'2 912'0 915'2 3'0
Mar 919'4 916'4 919'2 2'2
 
FC - FEEDER CATTLE - CME
  High Low Last Chg
Aug 219.825 219.700 219.700 0.600
Sep 218.000 0.525
Oct 217.550 217.525 217.525 0.525
Nov 216.750 216.750 216.750 0.425
Jan 210.000 0.525
Mar 209.750 209.750 209.750 0.400


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: 55oF Feels Like: 55oF
Humid: 100% Dew Pt: 55oF
Barom: 29.92 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:51 Sunset: 8:59
As reported at Madison, SD at 12:00 AM
View complete Local Weather

National Radar

5-day Forecast for Madison, SD
Change Zip Code: 
Date Wed
5/27
Thu
5/28
Fri
5/29
Sat
5/30
Sun
5/31
Weather
Condition
Clear Thunder Storms Thunder Storms Rain Clear
Weather Clear Thunder Storms Thunder Storms Rain Clear
Temp
L/H (°F)
52/78 57/77 48/64 44/63 42/66
Feels
Like

L/H (°F)
52/78 57/77 42/64 37/63 36/66
Dew Point
(°F)
51 56 49 44 42
Humidity
(%)
47 63 80 61 56
Wind
Speed

(mph)
9 17 17 14 14
Precip
(%)
- 80 80 20 -
Precip
Amt
(in.)
None Rain
0.31
Rain
0.36
Rain
0.02
None
Evap
(in./day)
0.19 0.19 0.11 0.15 0.16
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 05/26 05:56
DTN Midday Grain Comments 05/26 11:36
DTN Closing Grain Comments 05/26 13:45
DTN Cattle Close/Trends 05/26 15:30
DTN Early Word Opening Livestock 05/26 06:06
DTN Midday Livestock Comments 05/26 12:06
DTN Closing Livestock Comment 05/26 15:50
DTN Chart Technical Points 05/26 16:30
DTN Feeder Pig Index

My Market Watch
Click Here to Customize
Commodities
C5N 355'0 -5'0
S5N 921'6 -1'6
W5N 492'6 -21'6
O5N 237'0 -4'0
Stocks
MSFT 46.5900 -0.3100
WMT 74.900000 -0.960000
XOM 85.350000 -1.170000
TWX 84.670000 -0.530000



Market Report Links

Futures
C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 358'4 358'4 354'4 355'0 -5'0 355'0s 05/26 Chart for C5N
Sep 15 365'0 365'0 361'0 362'2 -4'6 362'0s 05/26 Chart for C5U
Dec 15 373'0 373'0 372'4 372'4 -4'4 373'2s 05/26 Chart for C5Z
Mar 16 386'4 386'6 383'4 383'4 -4'0 384'2s 05/26 Chart for C6H
May 16 398'4 -3'6 391'4s 05/26 Chart for C6K
Jul 16 404'4 -3'4 398'0s 05/26 Chart for C6N
S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 925'6 929'0 921'2 921'6 -1'6 922'4s 05/26 Chart for S5N
Aug 15 922'0 -3'0 913'2s 05/26 Chart for S5Q
Sep 15 919'6 -2'4 905'0s 05/26 Chart for S5U
Nov 15 906'4 911'0 903'0 904'2 -2'2 904'6s 05/26 Chart for S5X
Jan 16 927'0 -2'4 912'2s 05/26 Chart for S6F
Mar 16 922'4 925'0 916'0 922'4 -3'6 917'0s 05/26 Chart for S6H
W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 15 506'6 506'6 492'6 492'6 -21'6 493'4s 05/26 Chart for W5N
Sep 15 527'4 -22'0 501'0s 05/26 Chart for W5U
Dec 15 497'2 -21'2 515'6s 05/26 Chart for W5Z
Mar 16 524'0 -20'0 531'4s 05/26 Chart for W6H
LC - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 15 152.400 152.650 151.800 151.850 - 0.325 151.800s 05/26 Chart for LC5M
Aug 15 150.650 150.650 150.600 150.600 - 0.075 150.625s 05/26 Chart for LC5Q
Oct 15 152.950 153.300 152.600 152.600 152.600s 05/26 Chart for LC5V
Dec 15 154.150 154.150 154.125 154.125 - 0.050 154.100s 05/26 Chart for LC5Z
Feb 16 154.100 154.400 154.000 154.150 0.025 154.175s 05/26 Chart for LC6G
Apr 16 153.600 153.475 152.450 0.175 153.475s 05/26 Chart for LC6J
LH - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 15 83.700 83.700 83.100 83.200 -0.550 83.175s 05/26 Chart for LH5M
Jul 15 82.750 82.750 82.750 82.750 -0.925 82.800s 05/26 Chart for LH5N
Aug 15 83.450 83.450 82.950 83.000 -0.775 82.950s 05/26 Chart for LH5Q
Oct 15 73.900 73.900 73.900 73.900 -0.350 73.825s 05/26 Chart for LH5V
Dec 15 70.100 70.100 70.100 70.100 -0.175 70.075s 05/26 Chart for LH5Z
Feb 16 72.100 72.150 72.100 72.150 -0.225 72.175s 05/26 Chart for LH6G
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 15 355'0 356'4 355'0 356'0 1'0 355'0 12:13A Chart for @C5N
Sep 15 361'6 363'2 361'6 362'6 0'6 362'0 12:13A Chart for @C5U
Dec 15 373'0 374'2 372'6 373'6 0'4 373'2 12:13A Chart for @C5Z
Mar 16 384'0 385'0 384'0 385'0 0'6 384'2 12:13A Chart for @C6H
May 16 391'0 392'2 391'0 392'2 0'6 391'4 12:13A Chart for @C6K
Jul 16 398'0 398'6 398'0 398'6 0'6 398'0 12:13A Chart for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 15 922'0 925'2 922'0 925'2 2'6 922'4 12:12A Chart for @S5N
Aug 15 913'4 916'2 912'6 916'2 3'0 913'2 12:11A Chart for @S5Q
Sep 15 906'0 907'0 904'4 906'4 1'4 905'0 12:11A Chart for @S5U
Nov 15 904'6 908'0 904'0 908'0 3'2 904'6 12:14A Chart for @S5X
Jan 16 912'2 915'2 912'0 915'2 3'0 912'2 12:13A Chart for @S6F
Mar 16 916'4 919'4 916'4 919'2 2'2 917'0 12:13A Chart for @S6H
FC - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 15 219.825 219.825 219.700 219.700 0.600 219.600s 05/26 Chart for FC5Q
Sep 15 218.000 0.525 218.525s 05/26 Chart for FC5U
Oct 15 217.550 217.550 217.525 217.525 0.525 217.525s 05/26 Chart for FC5V
Nov 15 216.750 216.750 216.750 216.750 0.425 216.725s 05/26 Chart for FC5X
Jan 16 210.000 0.525 210.650s 05/26 Chart for FC6F
Mar 16 209.750 209.750 209.750 209.750 0.400 209.700s 05/26 Chart for FC6H
My Custom Markets
Symbol Open High Low Last Change Close Time More

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