Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 13 660'4 664'6 655'4 656'4 -4'6 657'2s 05/24 Chart for @C3N Options for @C3N
Sep 13 561'2 567'4 555'0 566'2 3'2 566'6s 05/24 Chart for @C3U Options for @C3U
Dec 13 533'4 536'6 527'0 536'0 1'6 536'4s 05/24 Chart for @C3Z Options for @C3Z
Mar 14 544'6 547'6 538'0 547'0 2'0 547'4s 05/24 Chart for @C4H Options for @C4H
May 14 551'6 555'2 546'0 554'6 2'0 555'2s 05/24 Chart for @C4K Options for @C4K
Jul 14 558'4 562'4 553'2 562'4 2'2 562'6s 05/24 Chart for @C4N Options for @C4N
Sep 14 550'2 552'6 545'6 551'0 1'6 553'4s 05/24 Chart for @C4U Options for @C4U
Dec 14 550'0 552'0 545'0 552'0 -0'4 552'4s 05/24 Chart for @C4Z Options for @C4Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 1493'0 1505'6 1471'2 1476'0 -23'2 1476'2s 05/24 Chart for @S3N Options for @S3N
Aug 13 1409'6 1421'6 1396'0 1402'0 -12'0 1402'4s 05/24 Chart for @S3Q Options for @S3Q
Sep 13 1298'0 1307'0 1292'2 1299'2 0'4 1300'0s 05/24 Chart for @S3U Options for @S3U
Nov 13 1239'6 1250'0 1239'2 1248'2 4'6 1247'6s 05/24 Chart for @S3X Options for @S3X
Jan 14 1246'0 1256'2 1245'4 1255'0 5'0 1254'2s 05/24 Chart for @S4F Options for @S4F
Mar 14 1250'4 1259'4 1249'4 1258'2 4'6 1257'4s 05/24 Chart for @S4H Options for @S4H
May 14 1252'0 1261'2 1251'4 1258'6 4'6 1258'4s 05/24 Chart for @S4K Options for @S4K
Jul 14 1264'2 1268'0 1258'6 1264'4 5'0 1265'4s 05/24 Chart for @S4N Options for @S4N
Aug 14 1253'4 1261'0 1252'2 1261'0 4'2 1260'6s 05/24 Chart for @S4Q Options for @S4Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 13 704'0 707'4 696'2 696'2 -5'6 697'4s 05/24 Chart for @W3N Options for @W3N
Sep 13 710'0 714'2 703'0 703'4 -5'2 704'4s 05/24 Chart for @W3U Options for @W3U
Dec 13 723'4 728'0 716'4 716'4 -5'0 718'0s 05/24 Chart for @W3Z Options for @W3Z
@O - OATS - CBOT
Month Open High Low Last Change Close Time More
Jul 13 370'4 372'2 363'6 364'6 -5'2 365'0s 05/24 Chart for @O3N Options for @O3N
Sep 13 365'0 365'0 360'0 360'0 -8'2 356'6s 05/24 Chart for @O3U Options for @O3U
Dec 13 362'0 362'2 357'0 358'4 -6'6 356'6s 05/24 Chart for @O3Z Options for @O3Z
@RR - ROUGH RICE - CBOT
Month Open High Low Last Change Close Time More
Jul 13 15530 15835 15520 15710 160 15715s 05/24 Chart for @RR3N Options for @RR3N
Sep 13 15545 15735 15545 15665 110 15660s 05/24 Chart for @RR3U Options for @RR3U
Nov 13 15705 140 15825s 05/24 Chart for @RR3X Options for @RR3X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 13 4341 4377 4270 4275 - 88 4282s 05/24 Chart for @SM3N Options for @SM3N
Aug 13 4092 4130 4043 4049 - 54 4052s 05/24 Chart for @SM3Q Options for @SM3Q
Sep 13 3822 3857 3808 3814 - 13 3819s 05/24 Chart for @SM3U Options for @SM3U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 13 94.200 95.000 93.850 94.875 0.675 94.875s 05/24 Chart for @HE3M Options for @HE3M
Jul 13 93.025 93.775 92.775 93.350 0.275 93.300s 05/24 Chart for @HE3N Options for @HE3N
Aug 13 91.825 92.375 91.525 92.200 0.400 92.200s 05/24 Chart for @HE3Q Options for @HE3Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 13 119.250 121.000 119.150 120.950 1.450 120.575s 05/24 Chart for @LE3M Options for @LE3M
Aug 13 118.200 119.600 118.000 119.600 1.025 119.225s 05/24 Chart for @LE3Q Options for @LE3Q
Oct 13 122.000 123.175 121.625 123.175 1.100 122.800s 05/24 Chart for @LE3V Options for @LE3V
@AC - DENATURED FUEL ETHANOL - CBOT
Month Open High Low Last Change Close Time More
Jun 13 2.625 2.625 2.581 2.600 -0.023 2.604s 05/24 Chart for @AC3M Options for @AC3M
Jul 13 2.499 2.501 2.460 2.470 -0.023 2.471s 05/24 Chart for @AC3N Options for @AC3N
Aug 13 2.409 2.409 2.352 2.360 -0.021 2.360s 05/24 Chart for @AC3Q Options for @AC3Q
@ZG - GOLD 100 OZ - NYSEL
Month Open High Low Last Change Close Time More
May 13 1386.800 - 5.200 1386.800s 05/24 Chart for @ZG3K Options for @ZG3K
Jun 13 1383.700 1383.700 1383.700 1383.700 - 5.200 1386.600s 05/24 Chart for @ZG3M Options for @ZG3M
Jul 13 1387.000 - 5.300 1387.000s 05/24 Chart for @ZG3N Options for @ZG3N
Aug 13 1384.300 1384.300 1384.300 1384.300 - 5.300 1387.700s 05/24 Chart for @ZG3Q Options for @ZG3Q
Oct 13 1389.000 - 5.300 1389.000s 05/24 Chart for @ZG3V Options for @ZG3V
@ZI - SILVER 5000 OZ - NYSEL
Month Open High Low Last Change Close Time More
May 13 23.838 -0.006 22.482s 05/24 Chart for @ZI3K Options for @ZI3K
Jun 13 22.480 -0.010 22.480s 05/24 Chart for @ZI3M Options for @ZI3M
Jul 13 22.855 -0.006 22.496s 05/24 Chart for @ZI3N Options for @ZI3N
Aug 13 Chart for @ZI3Q Options for @ZI3Q
Sep 13 22.555 -0.005 22.555s 05/24 Chart for @ZI3U Options for @ZI3U
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Close Time More
Jun 13 1651.25 1655.25 1634.50 1650.00 0.50 1650.50s 05/24 Chart for @ES3M Options for @ES3M
Sep 13 1645.75 1649.50 1629.00 1643.75 0.75 1645.00s 05/24 Chart for @ES3U Options for @ES3U
Dec 13 1640.00 1643.00 1623.00 1638.00 0.50 1638.75s 05/24 Chart for @ES3Z Options for @ES3Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Local Conditions
Fairmont, MN
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 82% Dew Pt: 48oF
Barom: 30.18 Wind Dir: SE
Cond: N/A Wind Spd: 18 mph
Sunrise: 5:42 Sunset: 8:46
As reported at FAIRMONT, MN at 5:00 PM
 
Local Radar
Fairmont, MN
Radar
 
Local Forecast
Fairmont, MN

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 59°F
Low: 52°F
Precip: 30%
High: 66°F
Low: 50°F
Precip: 80%
High: 78°F
Low: 55°F
Precip: 80%
High: 80°F
Low: 63°F
Precip: 80%
High: 82°F
Low: 64°F
Precip: 77%
View complete Local Weather
 
DTN Weather Summary
Scattered Rains This Weekend
Bryce Anderson (Bio) – DTN Meteorologist

The weekend will feature showers, rain and thunderstorms in the Canadian Prairies, the north and east-central Plains, the western Midwest and some of the central Midwest. » More DTN Weather Commentary

Posted at 12:13PM Fri May 24, 2013 CDT

Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3N)
Exchange:  CBOT
Last Trade:  656'4
Change:  -4'6
Bid:  656'0
Ask:  656'4
Today's High:  664'6
Today's Low:  655'4
Volume:  72,436
Open:  660'4
Settle:  657'2s
Prev:  662'0
Contract High:  824'0
Contract Low:  414'4
Updated:  May-24-2013
1:30:00PM
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.


Weather Info
 4 Inch Soil Temperature    
6 to 10 Day Outlook     30 Day Outlook
90 Day Outlook           Drought Outlook

My Market Watch
Click Here to Customize
Commodities
C3N 657'2 -4'6
S3N 1473'0 -23'2
W3N 697'0 -5'6
O3N 376'6 -5'2
Stocks
MSFT 34.2690 0.1190
WMT 77.3100 0.9800
XOM 91.530000 -0.260000
TWX 59.2800 -0.8800



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


USDA Reports

Crop Progress

Corn Planted - Selected States

State May 20, 2013 May 13, 2013 May 20, 2012 2008-2012
  % % % %
Illinois 74 17 98 77
Indiana 64 30 96 65
Iowa 71 15 97 92
Minnesota 70 18 97 84
Nebraska 84 43 97 92
Ohio 74 46 93 58
         
18 States 71% 28 95 79


Corn Emerged - Selected States

State May 20, 2013 May 13, 2013 May 20, 2012 2008-2012
  % % % %
Illinois 16 2 86 52
Indiana 2 3 85 44
Iowa 13 1 77 58
Minnesota 8 - 72 41
Nebraska 26 2 75 49
Ohio 20 2 71 38
         
18 States 19 5 73 46
The above 18 states planted 92% of the 2012 corn acreage. Colorado, Illinois, Indiana,
Iowa, Kansas, Kentucky, Michigan, Minnesota, Missouri, Nebraska, North Carolina,
North Dakota, Ohio, Pennsylvania, South Dakota, Tennessee, Texas, Wisconsin.

Soybeans Planted - Selected States
State May 20, 2013 May 13, 2013 May 20, 2012 2008-2012
  % % % %
Illinois 19 - 75 35
Indiana 30 6 84 36
Iowa 16 1 78 59
Minnesota 23 2 76 51
Nebraska 33 7 80 58
Ohio 45 16 70 33
         
18 States 24% 6 71 42

The above 18 states planted 95% of the 2012 soybean acreage. Arkansas, Illinois, Indiana,
Iowa, Kansas, Kentucky, Louisiana, Michigan, Minnesota, Mississippi, Missouri, Nebraska,
North Carolina, North Dakota, Ohio, South Dakota, Tennessee, Wisconsin.


*Quarterly Stocks*  (Million Bushels)
      Ave Trade Trade
  2012 USDA Estimate Range
Corn 6,023 5.4 5,013 4,855-5,248
Beans 1,374 1.08 935 905-984


*USDA Corn & Soybean Acreage Estimates* 
                                                      (Million Acres)

  2012 USDA
Corn 97.16 97.3
Beans 77.2 77.1



 

**Report Dates and Times** 

 USDA Supply & Demand                 Cattle on Feed           Hogs & Pigs Quarterly
April 10th @ 11:00 am    April 19th @ 2:00pm                     
May 10th @ 11:00 am   May 17th @ 2:00 pm          
June 12th @ 11:00 am   June 21st @ 2:00 pm   June 28th @ 2:00pm
July 11th @ 11:00 am   July 19th @ 2:00 pm          
August 12th @ 11:00 am   August 23rd @ 2:00 pm                        
September 12th @ 11:00 am   September 20th @ 2:00 pm   September 27th @ 2:00 pm
October 11th @ 11:00 am   October 18th @ 2:00 pm          
November  8th @ 11:00 am   November 22nd @ 2:00 pm          
December 10th @ 11:00 am   December 20th @ 2:00 pm   December 27th @ 2:00 pm

Export Inspections every Monday at 11:00 a.m.
Crop Progress Reports every Monday at 3:00 p.m.

Export Sales every Thursday at 7:30 a.m.

June 28th Planted Acreage at 11:00 a.m.




 


Monthly Reports
 Supply & Demand
May 10, 2013

prev
USDA
'12-'13

5-10-13
 USDA
'12-'13
prev
USDA
'13-'14
5-10-13
USDA
'13-'14
CORN        
         
AREA        
    Planted 97.2 97.2 NA 97.3
    Harvested  87.4 87.4  NA 89.5
         
Yield 123.4  123.4 NA 158
         
Begnning Stocks 989 989 NA 759
Production  10,780  10,780 NA 14,140
Imports 125  125 NA 25
  Supply, Total  11,894  11,894 NA 14,924
         
Feed & Residual  4,400 4,400 NA 5,325
Food, Seed & Industry  5,937 5,985 NA 6,295
    Ethanol for Fuel  4,550 4,600 NA 4,850
    Domestic, Total  10,337 10,385 NA 11,620
Total Exports  800 750 NA 1,300
Use Total 11,137  11,135 NA 12,920
Ending Stocks  757 759 NA 2,004
         
Stocks/Use Ratio 6.8%  6.8% NA  15.5%

 

Supply & Demand
May 10, 2013
 
prev
USDA
'12-'13
 5-10-13
USDA
'12-'13
prev
USDA
'13-'14
5-10-13
USDA
'13-'14
BEANS        
         
AREA        
   Planted 77.2 77.2 NA 77.1
   Harvested 76.1 76.1 NA 76.2
          
Yield 39.6 39.6 NA 44.5
         
Beginning Stocks 169 169 NA 125
Production 3,015 3,015 NA 3,390
Imports 20 20 NA 15
   Supply, Total 3,204 3,204 NA 3,530
          
Crushings 1,635 1,635 NA 1,695
         
Exports 1,350 1,350 NA 1,450
Seed 90 90 NA 87
Residual 5 1 NA 33
   Use, Total 3,080 3,080 NA 3,264
Ending Stocks 125 125 NA 265
         
Stocks/Use 4.1% 4.1% NA 8.1%

 


Livestock Reports

Cattle on Feed Report -  April 19, 2013   
 next report  May 17
, 2013     2:00 p.m.
 

  2012 2013 Percent of
  (1,000 head) (1,000 head) Previous Year
On feed March 1 11,677 10,857 93
Placed on feed during March 1,792 1,899 106
Fed cattle marketed during March 1,918 1,771 92
Other disappearance during March 69 76 110
On feed April 1 11,482 10,909 95

 

Hog & Pig Report-March 28, 2013   
next report on June 28, 2013

  2012 2013 2013 as
percent
of 2012
  (1,000 head) (1,000 head) (percent)
March 1 Inventory      
  All Hogs & Pigs 64,937 65,911 101
  Kept for breeding 5,820 5,834 100
  Market 59,117 60,077 102
       
Market Hogs & Pigs by weight groups      
  Under 50 pounds 19,235 19,426 101
  50-119 pounds 16,409 16,650 101
  120-179 pounds 12,780 13,059 102
  180 pounds and over 10,693 10,942 102


 
 


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