 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
622'6 |
638'4 |
619'4 |
635'4s |
10'4 |
|
|
 |
 |
Sep 12
|
537'2 |
551'6 |
532'4 |
546'4s |
8'0 |
|
|
 |
 |
Dec 12
|
527'2 |
542'4 |
522'0 |
537'0s |
8'6 |
|
|
 |
 |
Mar 13
|
535'0 |
552'2 |
533'4 |
546'4s |
7'2 |
|
|
 |
 |
May 13
|
543'6 |
560'0 |
541'6 |
557'0s |
9'6 |
|
|
 |
 |
Jul 13
|
551'2 |
567'0 |
550'4 |
563'4s |
8'6 |
|
|
 |
 |
Sep 13
|
542'0 |
553'0 |
542'0 |
547'2s |
4'0 |
|
|
 |
 |
Dec 13
|
534'0 |
546'0 |
532'0 |
539'0s |
1'0 |
|
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
1435'0 |
1438'6 |
1405'0 |
1405'0s |
-33'0 |
|
|
 |
 |
Aug 12
|
1400'6 |
1409'6 |
1379'4 |
1381'0s |
-24'2 |
|
|
 |
 |
Sep 12
|
1345'2 |
1355'0 |
1326'4 |
1327'0s |
-20'4 |
|
|
 |
 |
Nov 12
|
1304'0 |
1317'4 |
1288'2 |
1288'0s |
-18'4 |
|
|
 |
 |
Jan 13
|
1302'0 |
1314'2 |
1286'6 |
1286'0s |
-18'0 |
|
|
 |
 |
Mar 13
|
1275'4 |
1287'0 |
1260'0 |
1259'4s |
-16'0 |
|
|
 |
 |
May 13
|
1252'0 |
1272'6 |
1245'2 |
1242'6s |
-18'0 |
|
|
 |
 |
Jul 13
|
1258'6 |
1270'4 |
1244'0 |
1241'0s |
-18'2 |
|
|
 |
 |
Aug 13
|
|
|
|
1234'4s |
-16'2 |
|
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
656'6 |
697'4 |
652'4 |
695'2s |
37'4 |
05/18 |
|
 |
 |
Sep 12
|
668'0 |
707'4 |
664'2 |
703'0s |
33'4 |
05/18 |
|
 |
 |
Dec 12
|
687'0 |
725'2 |
683'4 |
720'0s |
31'2 |
05/18 |
|
 |
 |
 |
C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
631'0 |
638'2 |
630'2 |
635'4s |
10'4 |
05/18 |
|
 |
 |
Sep 12
|
544'0 |
551'0 |
544'0 |
546'4s |
8'0 |
05/18 |
|
 |
 |
Dec 12
|
532'4 |
542'0 |
532'4 |
537'0s |
8'6 |
05/18 |
|
 |
 |
Mar 13
|
545'6 |
552'0 |
544'4 |
546'4s |
7'2 |
05/18 |
|
 |
 |
May 13
|
556'2 |
556'2 |
556'2 |
557'0s |
9'6 |
05/18 |
|
 |
 |
Jul 13
|
|
|
|
563'4s |
8'6 |
05/18 |
|
 |
 |
Sep 13
|
|
|
|
547'2s |
4'0 |
05/18 |
|
 |
 |
Dec 13
|
539'2 |
543'4 |
539'2 |
539'0s |
1'0 |
05/18 |
|
 |
 |
Mar 14
|
|
|
|
548'2s |
0'2 |
05/18 |
|
 |
 |
May 14
|
|
|
|
554'2s |
-1'2 |
05/18 |
|
 |
 |
Jul 14
|
|
|
|
557'0s |
-3'0 |
05/18 |
|
 |
 |
Sep 14
|
|
|
|
526'4s |
0'4 |
05/18 |
|
 |
 |
Dec 14
|
|
|
|
519'4s |
0'4 |
05/18 |
|
 |
 |
Jul 15
|
|
|
|
536'6s |
-0'2 |
05/18 |
|
 |
 |
Dec 15
|
|
|
|
513'4s |
-0'4 |
05/18 |
|
 |
 |
 |
S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
1433'4 |
1437'0 |
1405'0 |
1405'0s |
-33'0 |
05/18 |
|
 |
 |
Aug 12
|
|
|
|
1381'0s |
-24'2 |
05/18 |
|
 |
 |
Sep 12
|
|
|
|
1327'0s |
-20'4 |
05/18 |
|
 |
 |
Nov 12
|
1305'0 |
1317'0 |
1289'4 |
1288'0s |
-18'4 |
05/18 |
|
 |
 |
Jan 13
|
1302'4 |
1309'0 |
1294'0 |
1286'0s |
-18'0 |
05/18 |
|
 |
 |
Mar 13
|
1275'0 |
1277'0 |
1268'0 |
1259'4s |
-16'0 |
05/18 |
|
 |
 |
May 13
|
|
|
|
1242'6s |
-18'0 |
05/18 |
|
 |
 |
Jul 13
|
|
|
|
1241'0s |
-18'2 |
05/18 |
|
 |
 |
Aug 13
|
|
|
|
1234'4s |
-16'2 |
05/18 |
|
 |
 |
 |
W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
669'0 |
696'4 |
669'0 |
695'2s |
37'4 |
05/18 |
|
 |
 |
Sep 12
|
|
|
|
703'0s |
33'4 |
05/18 |
|
 |
 |
Dec 12
|
713'0 |
720'6 |
713'0 |
720'0s |
31'2 |
05/18 |
|
 |
 |
Mar 13
|
|
|
|
733'0s |
29'4 |
05/18 |
|
 |
 |
 |
LH - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
87.150 |
87.600 |
86.750 |
87.425s |
0.000 |
05/18 |
|
 |
 |
Jul 12
|
88.100 |
88.600 |
87.750 |
88.575s |
- 0.175 |
05/18 |
|
 |
 |
Aug 12
|
88.700 |
89.250 |
88.600 |
88.900s |
- 0.600 |
05/18 |
|
 |
 |
Oct 12
|
81.000 |
81.750 |
80.925 |
81.400s |
0.050 |
05/18 |
|
 |
 |
Dec 12
|
78.550 |
79.350 |
78.400 |
79.175s |
0.250 |
05/18 |
|
 |
 |
Feb 13
|
80.850 |
80.950 |
80.100 |
80.900s |
0.450 |
05/18 |
|
 |
 |
 |
SM - SOYBEAN MEAL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jul 12
|
4265 |
4295 |
4175 |
4179s |
- 101 |
05/18 |
|
 |
 |
Aug 12
|
4133 |
4137 |
4031 |
4034s |
- 69 |
05/18 |
|
 |
 |
Sep 12
|
0 |
0 |
0 |
3864s |
- 50 |
05/18 |
|
 |
 |
 |
LC - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
118.475 |
119.600 |
118.200 |
119.525s |
1.600 |
05/18 |
|
 |
 |
Aug 12
|
120.400 |
121.950 |
120.250 |
121.925s |
1.875 |
05/18 |
|
 |
 |
Oct 12
|
125.250 |
126.625 |
125.250 |
126.300s |
1.350 |
05/18 |
|
 |
 |
Dec 12
|
127.700 |
129.000 |
127.700 |
128.600s |
1.150 |
05/18 |
|
 |
 |
 |
@AC - DENATURED FUEL ETHANOL - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
2.202 |
2.220 |
2.202 |
2.217s |
0.036 |
|
|
 |
 |
Jul 12
|
2.195 |
2.228 |
2.195 |
2.224s |
0.034 |
|
|
 |
 |
Aug 12
|
2.174 |
2.203 |
2.174 |
2.198s |
0.030 |
|
|
 |
 |
 |
@ZG - GOLD 100 OZ - NYSEL |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
May 12
|
0.000 |
0.000 |
0.000 |
1591.900s |
17.300 |
05/18 |
|
 |
 |
Jun 12
|
1578.400 |
1594.700 |
1578.400 |
1592.200s |
17.200 |
05/18 |
|
 |
 |
Jul 12
|
0.000 |
0.000 |
0.000 |
1593.300s |
17.300 |
05/18 |
|
 |
 |
Aug 12
|
1581.000 |
1595.100 |
1581.000 |
1594.500s |
17.100 |
05/18 |
|
 |
 |
Sep 12
|
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
 |
 |
 |
@ZI - SILVER 5000 OZ - NYSEL |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
May 12
|
0.000 |
0.000 |
0.000 |
28.668s |
0.662 |
05/18 |
|
 |
 |
Jun 12
|
0.000 |
0.000 |
0.000 |
28.670s |
0.661 |
05/18 |
|
 |
 |
Jul 12
|
28.425 |
28.650 |
28.425 |
28.689s |
0.659 |
05/18 |
|
 |
 |
Aug 12
|
0.000 |
0.000 |
0.000 |
0.000 |
0.000 |
|
|
 |
 |
Sep 12
|
28.672 |
28.672 |
28.672 |
28.763s |
0.663 |
05/18 |
|
 |
 |
 |
@ES - E-MINI S&P 500 - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
1302.00 |
1310.50 |
1289.75 |
1290.75s |
- 10.50 |
05/18 |
|
 |
 |
Sep 12
|
1295.75 |
1303.75 |
1283.25 |
1284.50s |
- 10.50 |
05/18 |
|
 |
 |
Dec 12
|
1289.75 |
1297.00 |
1277.00 |
1277.75s |
- 10.50 |
05/18 |
|
 |
 |
 |
GI - S&P GSCI - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
 |
Jun 12
|
629.50 |
632.25 |
627.75 |
628.50s |
- 1.75 |
05/18 |
|
 |
 |
Jul 12
|
624.00 |
627.00 |
622.50 |
623.00s |
- 2.25 |
05/18 |
|
 |
 |
Aug 12
|
0.00 |
626.50 |
622.25 |
622.50s |
- 2.50 |
05/18 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
Symbol Lookup
|
| CORN (@C2N) |
| Exchange: |
CBOT |
| Last Price: |
635'4s |
| Change: |
10'4 |
| Today's High: |
638'4 |
| Today's Low: |
619'4 |
| Volume: |
152,635 |
| Updated: |
|
| Delay Time: |
10 Minutes |
|
 |
|
|
 |
 |
 |
 |
 |
 |
 |
 |
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
May 10, 2012 |
Apr
USDA
'11-'12
|
May
USDA
'11-'12 |
Apr
USDA
'12-'13 |
May
USDA
'12-'13 |
|
CORN |
|
|
|
|
|
|
|
|
|
|
|
AREA |
|
|
|
|
|
Planted |
91.9 |
91.9 |
NA |
95.6 |
|
Harvested |
84.0 |
84.0 |
NA |
89.1 |
|
|
|
|
|
|
|
Yield |
147.2 |
147.2 |
NA |
166.0 |
|
|
|
|
|
|
|
Begnning Stocks |
1,128 |
1,128 |
NA |
851 |
|
Production |
12,358 |
12,358 |
NA |
14,790 |
|
Imports |
20 |
20 |
NA |
15 |
|
Supply, Total |
13,506 |
13,506 |
NA |
15,656 |
|
|
|
|
|
|
|
Feed & Residual |
4,600 |
4,550 |
NA |
5,450 |
|
Food, Seed & Industry |
6,405 |
6,405 |
NA |
6,425 |
|
Ethanol for Fuel |
5,000 |
5,000 |
NA |
5,000 |
|
Domestic, Total |
11,005 |
10,955 |
NA |
11,875 |
|
Total Exports |
1,700 |
1,700 |
NA |
1,900 |
|
Use Total |
12,705 |
12,655 |
NA |
13,775 |
|
Ending Stocks |
801 |
851 |
NA |
1,881 |
|
|
|
|
|
|
|
Stocks/Use Ratio |
6.3% |
6.7% |
NA |
5 13.7% |
|
|
Apr
USDA
'11-'12 |
May
USDA
'11-'12 |
Apr
USDA
'12-'13 |
May
USDA
'12-'13 |
|
BEANS |
|
|
|
|
|
|
|
|
|
|
|
AREA |
|
|
|
|
|
Planted |
75.0 |
75.0 |
NA |
73.9 |
|
Harvested |
76.6 |
73.6 |
NA |
73.0 |
|
|
|
|
|
|
|
Yield |
41.5 |
41.5 |
NA |
43.9 |
|
|
|
|
|
|
|
Beginning Stocks |
215 |
215 |
NA |
210 |
|
Production |
3,056 |
3,056 |
NA |
3,205 |
|
Imports |
15 |
15 |
NA |
15 |
|
Supply, Total |
3,286 |
3,286 |
NA |
3,430 |
|
|
|
|
|
|
|
Crushings |
1,630 |
1,645 |
NA |
1,655 |
|
|
|
|
|
|
|
Exports |
1,290 |
1,290 |
NA |
1,505 |
|
Seed |
86 |
86 |
NA |
86 |
|
Residual |
30 |
30 |
NA |
30 |
|
Use, Total |
3,036 |
3,076 |
NA |
3,036 |
|
Ending Stocks |
250 |
210 |
NA |
145 |
|
Stocks/Use |
8.2% |
6.8% |
NA |
4.4% |
|
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
Livestock Reports |
 |
 |
Cattle on Feed Report - May 18, 2012
next report June 22, 2012 2:00 p.m.
|
|
2011 |
2012 |
Percent of previous year |
|
|
(1,000 head) |
(1,000 head) |
(percent) |
|
|
|
|
|
|
On feed April1 |
11,257 |
11,482 |
102 |
|
Placed on feed during April |
1,785 |
1,521 |
85 |
|
Fed cattle marketed during April |
1,807 |
1,815 |
100 |
|
Other disappearance during April |
60 |
78 |
130 |
|
On feed May 1 |
11,175 |
11,482 |
99 |
|
|
|
|
|
Hog & Pig Report - March 3, 2011
next report June 29, 2012 2:00 p.m.
|
|
2011 |
2012 |
2012 as percent of 2011 |
|
|
(1,000 head) |
(1,000 head) |
(percent) |
|
March 1 inventory |
|
|
|
|
All hogs and pigs |
63,684 |
64,872 |
102 |
|
Kept for breeding |
5,788 |
5,820 |
101 |
|
Market |
57,896 |
59,052 |
102 |
|
|
|
|
|
|
Market hogs and pigs by weight groups |
|
|
|
|
Under 50 pounds |
18,863 |
19,332 |
102 |
|
50-119 pounds |
16,060 |
16,456 |
102 |
|
120-179 pounds |
12,361 |
12,569 |
102 |
|
180 pounds and over |
10,612 |
10,695 |
101 |
|
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| CORN (
Jul 12
) |
CBOT |
| 6354 |
104 |
1:57P |
| SOYBEANS (
Jul 12
) |
CBOT |
| 14050 |
- 330 |
1:43P |
| WHEAT (
Jul 12
) |
CBOT |
| 6952 |
374 |
1:51P |
| OATS (
Jul 12
) |
CBOT |
| 3400 |
14 |
1:51P |
| Stocks |
| MICROSOFT [Dela |
NASDAQ |
| 29.27 |
- 0.45 |
3:00P |
| WAL-MART STORES |
NYSE |
| 62.43 |
0.75 |
3:01P |
| EXXON MOBIL [De |
NYSE |
| 81.47 |
- 0.44 |
3:01P |
| TIME WARNER [De |
NYSE |
| 34.27 |
- 0.35 |
3:04P |
- Mouse over for last update
|
 |
 |
 |
 |
|