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

Market Alert

              New Service    
ICS is offering a Market Alert Service that will deliver customized delayed quotes to your Cell Phone.  In addition to the quotes we will provide Opening, Mid-day, & Closing markets for corn and soybeans.  You will get timely USDA Report numbers with interpretation of the numbers.  We will send out Market Alerts when we think you should call your ICS broker for Market moving information.  This service is available for about 25 cents a day.  Call Kristin at 800-645-9525 for further details and a Free Trial.        
       

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.


USDA Reports




USDA  2011/12  United States - Grain and Soybean Ending Stocks

 
  USDA Dec Average Range USDA Nov  
Wheat  878  878 0.830 0.731-0.867 0.828  
Corn 848 0.831 0.712-0.899 0.843  
Soybeans 230 0.214 0.165-0.255 0.195  
 

USDA  2011/12  Global - Grain and Soybean Ending Stocks

  USDA Dec Average Range USDA Nov
Wheat  208.5  203.031 202.000-204.700 202.60
Corn 127.2 121.871 119.000-123.130 121.57
Soybeans 64.5 62.983 58.270-65.000 63.56

 

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%   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
Click Here to Customize
Commodities
CORN ( Mar 12 ) CBOT
6416 72 1:39P01/27/2012   1:39:00PM CST
SOYBEANS ( Mar 12 ) CBOT
12190 - 36 1:43P01/27/2012   1:43:00PM CST
WHEAT ( Mar 12 ) CBOT
6472 - 62 1:44P01/27/2012   1:44:00PM CST
OATS ( Mar 12 ) CBOT
2986 - 20 1:44P01/27/2012   1:44:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
29.23 - 0.27 3:00P01/27/2012   3:00:00PM CST
WAL-MART STORES NYSE
60.71 - 0.26 3:01P01/27/2012   3:01:00PM CST
EXXON MOBIL [De NYSE
85.83 - 0.94 3:00P01/27/2012   3:00:00PM CST
TIME WARNER [De NYSE
37.54 - 0.43 3:00P01/27/2012   3:00:00PM CST
 - Mouse over for last update

Additional Links
Twins News    Vikings News      NASCAR     
 College Sports      Okoboji Summer Theatre   
 Minnesota Road Conditions

Weather Info
Where's Elwin               4 Inch Soil Temperature    
6 to 10 Day Outlook     30 Day Outlook
90 Day Outlook           Drought Outlook

Local Conditions
Fairmont, MN
Chg Zip Code: 
Temp: 24oF Feels Like: 11oF
Humid: 68% Dew Pt: 15oF
Barom: 30.03 Wind Dir: WNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:38 Sunset: 5:22
As reported at FAIRMONT, MN at 12:00 AM
 
Local Radar
Fairmont, MN
Radar
 
Local Forecast
Fairmont, MN

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 32°F
Low: 17°F
Precip: 25%		 High: 24°F
Low: 14°F
Precip: 0%		 High: 39°F
Low: 26°F
Precip: 0%		 High: 36°F
Low: 25°F
Precip: 0%		 High: 35°F
Low: 24°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Key Crop Areas Mostly Dry This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

A little light snow or snow showers will move through the southern and eastern Midwest Friday night and early Saturday. The balance of the key U.S. crop areas will be dry through Saturday. Most of the U.S. crop areas will continue dry Sunday as well. » More DTN Weather Commentary
Posted at 11:54AM Fri Jan 27, 2012 CST

Chicago Board of Trade
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN