 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
633'4 |
642'2 |
631'0 |
641'6s |
7'2 |
01/27 |
|
 |
 |
May 12
|
639'0 |
648'0 |
636'4 |
647'4s |
7'4 |
01/27 |
|
 |
 |
Jul 12
|
643'2 |
651'6 |
640'4 |
651'0s |
7'2 |
01/27 |
|
 |
 |
Sep 12
|
588'0 |
594'4 |
587'0 |
594'0s |
5'2 |
01/27 |
|
 |
 |
Dec 12
|
566'0 |
571'6 |
564'0 |
571'0s |
5'0 |
01/27 |
|
 |
 |
Mar 13
|
577'2 |
583'2 |
576'4 |
583'0s |
4'6 |
01/27 |
|
 |
 |
May 13
|
585'0 |
590'2 |
584'2 |
590'2s |
5'0 |
01/27 |
|
 |
 |
Jul 13
|
589'2 |
595'0 |
589'0 |
595'4s |
5'2 |
01/27 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
1221'6 |
1225'6 |
1215'0 |
1219'0s |
-3'6 |
01/27 |
|
 |
 |
May 12
|
1231'0 |
1235'0 |
1224'6 |
1228'4s |
-3'4 |
01/27 |
|
 |
 |
Jul 12
|
1239'6 |
1244'2 |
1234'4 |
1238'2s |
-3'4 |
01/27 |
|
 |
 |
Aug 12
|
1238'6 |
1238'6 |
1233'4 |
1236'2s |
-3'2 |
01/27 |
|
 |
 |
Sep 12
|
1231'4 |
1231'6 |
1225'0 |
1228'2s |
-1'4 |
01/27 |
|
 |
 |
Nov 12
|
1219'6 |
1225'0 |
1217'4 |
1222'2s |
0'4 |
01/27 |
|
 |
 |
Jan 13
|
1228'2 |
1230'0 |
1225'2 |
1229'2s |
0'4 |
01/27 |
|
 |
 |
Mar 13
|
1234'4 |
1235'0 |
1231'6 |
1234'6s |
0'2 |
01/27 |
|
 |
 |
May 13
|
1232'6 |
1232'6 |
1232'6 |
1233'4s |
0'6 |
01/27 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
653'2 |
656'4 |
645'0 |
647'2s |
-6'2 |
01/27 |
|
 |
 |
May 12
|
665'4 |
668'6 |
659'2 |
661'6s |
-5'0 |
01/27 |
|
 |
 |
Jul 12
|
677'0 |
681'0 |
673'2 |
674'6s |
-5'2 |
01/27 |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
638'6 |
642'2 |
635'4 |
641'6s |
7'2 |
01/27 |
|
 |
 |
May 12
|
644'4 |
648'0 |
641'4 |
647'4s |
7'4 |
01/27 |
|
 |
 |
Jul 12
|
649'4 |
652'0 |
646'0 |
651'0s |
7'2 |
01/27 |
|
 |
 |
Sep 12
|
591'4 |
591'4 |
591'4 |
594'0s |
5'2 |
01/27 |
|
 |
 |
Dec 12
|
569'0 |
571'4 |
565'0 |
571'0s |
5'0 |
01/27 |
|
 |
 |
Mar 13
|
580'6 |
580'6 |
580'6 |
583'0s |
4'6 |
01/27 |
|
 |
 |
May 13
|
|
|
|
590'2s |
5'0 |
01/27 |
|
 |
 |
Jul 13
|
|
|
|
595'4s |
5'2 |
01/27 |
|
 |
 |
Sep 13
|
|
|
|
571'2s |
4'2 |
01/27 |
|
 |
 |
Dec 13
|
559'0 |
559'0 |
559'0 |
561'0s |
5'0 |
01/27 |
|
 |
 |
Mar 14
|
|
|
|
571'4s |
5'0 |
01/27 |
|
 |
 |
May 14
|
|
|
|
577'0s |
5'4 |
01/27 |
|
 |
 |
Jul 14
|
|
|
|
581'0s |
6'0 |
01/27 |
|
 |
 |
Sep 14
|
|
|
|
566'0s |
2'0 |
01/27 |
|
 |
 |
Dec 14
|
|
|
|
558'0s |
2'0 |
01/27 |
|
 |
 |
Jul 15
|
|
|
|
578'0s |
2'0 |
01/27 |
|
 |
 |
Dec 15
|
|
|
|
558'0s |
2'0 |
01/27 |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
1222'0 |
1222'0 |
1215'0 |
1219'0s |
-3'6 |
01/27 |
|
 |
 |
May 12
|
1230'0 |
1230'0 |
1226'0 |
1228'4s |
-3'4 |
01/27 |
|
 |
 |
Jul 12
|
1240'0 |
1240'0 |
1236'0 |
1238'2s |
-3'4 |
01/27 |
|
 |
 |
Aug 12
|
|
|
|
1236'2s |
-3'2 |
01/27 |
|
 |
 |
Sep 12
|
|
|
|
1228'2s |
-1'4 |
01/27 |
|
 |
 |
Nov 12
|
1219'0 |
1223'0 |
1219'0 |
1222'2s |
0'4 |
01/27 |
|
 |
 |
Jan 13
|
1225'0 |
1229'4 |
1225'0 |
1229'2s |
0'4 |
01/27 |
|
 |
 |
Mar 13
|
|
|
|
1234'6s |
0'2 |
01/27 |
|
 |
 |
May 13
|
|
|
|
1233'4s |
0'6 |
01/27 |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
653'4 |
653'4 |
646'4 |
647'2s |
-6'2 |
01/27 |
|
 |
 |
May 12
|
665'4 |
665'4 |
662'0 |
661'6s |
-5'0 |
01/27 |
|
 |
 |
Jul 12
|
678'0 |
678'0 |
674'0 |
674'6s |
-5'2 |
01/27 |
|
 |
 |
Sep 12
|
693'4 |
693'4 |
689'0 |
690'6s |
-3'6 |
01/27 |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 12
|
86.300 |
86.800 |
86.100 |
86.675s |
0.725 |
01/27 |
|
 |
 |
Apr 12
|
86.900 |
87.600 |
86.250 |
87.375s |
0.575 |
01/27 |
|
 |
 |
May 12
|
95.250 |
96.250 |
95.000 |
96.175s |
0.775 |
01/27 |
|
 |
 |
Jun 12
|
97.000 |
97.450 |
96.550 |
97.350s |
0.500 |
01/27 |
|
 |
 |
Jul 12
|
96.875 |
97.650 |
96.575 |
97.625s |
0.825 |
01/27 |
|
 |
 |
Aug 12
|
96.950 |
97.325 |
96.400 |
97.200s |
0.550 |
01/27 |
|
 |
 |
 |
SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
3230 |
3230 |
3208 |
3222s |
- 14 |
01/27 |
|
 |
 |
May 12
|
3234 |
3238 |
3232 |
3239s |
- 15 |
01/27 |
|
 |
 |
Jul 12
|
0 |
0 |
0 |
3264s |
- 14 |
01/27 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 12
|
124.425 |
124.850 |
124.400 |
124.700s |
0.150 |
01/27 |
|
 |
 |
Apr 12
|
128.150 |
128.525 |
127.925 |
128.450s |
0.400 |
01/27 |
|
 |
 |
Jun 12
|
126.975 |
127.200 |
126.600 |
127.175s |
0.675 |
01/27 |
|
 |
 |
Aug 12
|
128.600 |
129.075 |
128.550 |
128.950s |
0.225 |
01/27 |
|
 |
 |
 |
@AC - DENATURED FUEL ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 12
|
2.190 |
2.207 |
2.183 |
2.197s |
0.010 |
01/27 |
|
 |
 |
Mar 12
|
2.214 |
2.232 |
2.211 |
2.222s |
0.009 |
01/27 |
|
 |
 |
Apr 12
|
2.240 |
2.250 |
2.235 |
2.248s |
0.013 |
01/27 |
|
 |
 |
 |
@ZG - @ZGF0 - UNKNOWN |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jan 20
|
|
|
|
|
|
|
|
 |
 |
 |
@ZI - SILVER 5000 OZ - NYSEL |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jan 12
|
0.000 |
0.000 |
0.000 |
33.747 |
0.067 |
01/27 |
|
 |
 |
Feb 12
|
0.000 |
0.000 |
0.000 |
33.745 |
0.073 |
01/27 |
|
 |
 |
Mar 12
|
33.605 |
33.755 |
33.550 |
33.755 |
0.034 |
01/27 |
|
 |
 |
Apr 12
|
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
 |
 |
May 12
|
33.683 |
33.689 |
33.678 |
33.861 |
0.070 |
01/27 |
|
 |
 |
 |
@ES - E-MINI S&P 500 - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
1314.75 |
1319.25 |
1307.00 |
1312.50s |
- 2.75 |
01/27 |
|
 |
 |
Jun 12
|
1310.75 |
1313.50 |
1301.50 |
1307.00s |
- 2.50 |
01/27 |
|
 |
 |
Sep 12
|
1297.00 |
1298.00 |
1297.00 |
1300.75s |
- 2.75 |
01/27 |
|
 |
 |
 |
@DX - US DOLLAR INDEX - ICEFU |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Mar 12
|
79.620 |
79.630 |
78.890 |
78.935 |
- 0.578 |
01/27 |
|
 |
 |
Jun 12
|
0.000 |
0.000 |
0.000 |
79.369 |
- 0.531 |
01/27 |
|
 |
 |
Sep 12
|
0.000 |
0.000 |
0.000 |
79.769 |
- 0.531 |
01/27 |
|
 |
 |
 |
GI - S&P GSCI - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Feb 12
|
665.00 |
669.50 |
663.90 |
667.25s |
3.25 |
01/27 |
|
 |
 |
Mar 12
|
668.50 |
672.50 |
667.40 |
670.25s |
3.10 |
01/27 |
|
 |
 |
Apr 12
|
0.00 |
673.50 |
667.50 |
671.50s |
3.50 |
01/27 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
Symbol Lookup
|
| 0 (N/A) |
| Exchange: |
0 |
| Last Price: |
0.00 |
| Change: |
0.00 |
| Today's High: |
0.00 |
| Today's Low: |
0.00 |
| Volume: |
0 |
| Updated: |
01/01/1970 12:00:00AM |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Add Us To Your Favorites |
 |
 |
|
 |
 |
Follow the steps below to add www.investorsics.com to your bookmarks.
- Open the Communicator menu.
- Choose Bookmarks.
- Choose Add Bookmark.
|
 |
 |
 |
 |
 |
Make us your homepage |
 |
 |
|
 |
 |
Follow the steps below to make Investors Commodity Services, Inc. - Persson Grain Company 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.investorsics.com in the Location box.
- Click the OK button.
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Monthly Reports |
 |
 |
Supply & Demand
January 12, 2012 |
Dec
USDA
'10-'11
|
Jan
USDA
'10-'11 |
Dec
USDA
'11-'12 |
Jan
USDA
'11-'12 |
|
CORN |
|
|
|
|
|
|
|
|
|
|
|
AREA |
|
|
|
|
|
Planted |
88.2 |
88.2 |
91.9 |
91.9 |
|
Harvested |
81.4 |
81.4 |
83.9 |
84.0 |
|
|
|
|
|
|
|
Yield |
152.8 |
152.8 |
146.7 |
147.2 |
|
|
|
|
|
|
|
Begnning Stocks |
1,708 |
1,708 |
1,128 |
1,128 |
|
Production |
12,447 |
12,447 |
12,310 |
12,358 |
|
Imports |
28 |
28 |
15 |
15 |
|
Supply, Total |
14,182 |
14,182 |
13,453 |
13,501 |
|
|
|
|
|
|
|
Feed & Residual |
4,792 |
4,793 |
4,600 |
4,600 |
|
Food, Seed & Industry |
6,428 |
6,428 |
6,405 |
6,405 |
|
Ethanol for Fuel |
5,021 |
5,021 |
5,000 |
5,000 |
|
Domestic, Total |
11,220 |
11,220 |
11,005 |
11,005 |
|
Total Exports |
1,835 |
1,835 |
1,600 |
1,650 |
|
Use Total |
13,054 |
13,055 |
12,605 |
12,655 |
|
Ending Stocks |
1,128 |
1,128 |
843 |
846 |
|
|
|
|
|
|
|
Stocks/Use Ratio |
8.6% |
8.6% |
6.7% |
5 6.7% |
|
|
Dec
USDA
'10-'11 |
Jan
USDA
'10-'11 |
Dec
USDA
'11-'12 |
Jan
USDA
'11-'12 |
|
BEANS |
|
|
|
|
|
|
|
|
|
|
|
AREA |
|
|
|
|
|
Planted |
77.4 |
77.4 |
75.0 |
75.0 |
|
Harvested |
76.6 |
76.6 |
73.7 |
73.6 |
|
|
|
|
|
|
|
Yield |
43.5 |
43.5 |
41.3 |
41.5 |
|
|
|
|
|
|
|
Beginning Stocks |
151 |
151 |
215 |
215 |
|
Production |
3,329 |
3,329 |
3,046 |
3,056 |
|
Imports |
14 |
14 |
15 |
15 |
|
Supply, Total |
3,495 |
3,495 |
3,275 |
3,286 |
|
|
|
|
|
|
|
Crushings |
1,648 |
1,648 |
1,625 |
1,615 |
|
|
|
|
|
|
|
Exports |
1,501 |
1,501 |
1,300 |
1,275 |
|
Seed |
87 |
87 |
88 |
88 |
|
Residual |
43 |
43 |
32 |
32 |
|
Use, Total |
3,280 |
3,280 |
3,045 |
3,011 |
|
Ending Stocks |
215 |
215 |
230 |
275 |
|
Stocks/Use |
6.6% |
6.6% |
6.3% |
7.6% |
|
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Livestock Reports |
 |
 |
Cattle on Feed Report - January 20, 2012
next report February 24, 2012 2:00 p.m.
|
|
2011 |
2012 |
Percent of previous year |
|
|
(1,000 head) |
(1,000 head) |
(percent) |
|
|
|
|
|
|
On feed December 1 |
11,620 |
12,065 |
104 |
|
Placed on feed during December |
1,789 |
1,683 |
94 |
|
Fed cattle marketed during December 1 |
1,830 |
1,796 |
98 |
|
Other disappearance during December 1 |
65 |
91 |
140 |
|
On feed January 1 |
11,514 |
11,861 |
103 |
|
|
|
|
|
Hog & Pig Report - December 23, 2011
next report March 30, 2012 2:00 p.m.
|
|
2010 |
2011 |
2011 as percent of 2010 |
|
|
(1,000 head) |
(1,000 head) |
(percent) |
|
Dec 1 inventory |
|
|
|
|
All hogs and pigs |
64,925 |
65,931 |
102 |
|
Kept for breeding |
5,778 |
5,803 |
100 |
|
Market |
59,147 |
60,128 |
102 |
|
|
|
|
|
|
Market hogs and pigs by weight groups |
|
|
|
|
Under 50 pounds |
18,864 |
19,271 |
102 |
|
50-119 pounds |
16,519 |
16,895 |
102 |
|
120-179 pounds |
12,223 |
12,472 |
102 |
|
180 pounds and over |
11,531 |
11,490 |
100 |
|
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN (
Mar 12
) |
CBOT |
| 6416 |
72 |
1:39P |
| SOYBEANS (
Mar 12
) |
CBOT |
| 12190 |
- 36 |
1:43P |
| WHEAT (
Mar 12
) |
CBOT |
| 6472 |
- 62 |
1:44P |
| OATS (
Mar 12
) |
CBOT |
| 2986 |
- 20 |
1:44P |
| Stocks |
| MICROSOFT [Dela |
NASDAQ |
| 29.23 |
- 0.27 |
3:00P |
| WAL-MART STORES |
NYSE |
| 60.71 |
- 0.26 |
3:01P |
| EXXON MOBIL [De |
NYSE |
| 85.83 |
- 0.94 |
3:00P |
| TIME WARNER [De |
NYSE |
| 37.54 |
- 0.43 |
3:00P |
- Mouse over for last update
|
 |
 |
 |
 |
|