Futures
@C - CORN - CBOT
Month Open High Low Last Change Time More
Mar 12 641'0 648'4 639'2 644'2s -0'2 03:39P
May 12 647'2 654'4 645'6 651'2s 0'4 03:35P
Jul 12 651'4 659'2 650'2 656'2s 0'6 03:38P
Sep 12 600'6 605'0 598'6 605'2s 0'4 01:40P
Dec 12 576'4 582'2 576'0 581'2s -0'2 03:23P
Mar 13 589'0 593'2 588'2 593'0s -0'2 02:30P
May 13 596'2 599'6 596'2 600'0s -0'2 01:40P
Jul 13 605'0 605'0 599'4 604'6s -0'4 01:40P
@S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Mar 12 1230'6 1244'0 1230'6 1233'0s 0'4 03:29P
May 12 1239'2 1252'2 1239'0 1242'0s 1'2 03:40P
Jul 12 1248'0 1261'6 1248'0 1251'6s 1'4 03:32P
Aug 12 1250'2 1257'4 1248'0 1249'4s 1'4 01:40P
Sep 12 1248'0 1250'2 1243'2 1242'4s 1'0 01:40P
Nov 12 1234'0 1246'0 1233'6 1239'0s 1'6 03:27P
Jan 13 1239'2 1251'6 1239'2 1245'0s 2'0 03:35P
Mar 13 1250'0 1253'0 1245'4 1246'2s 1'0 02:37P
May 13 1247'0 1250'0 1243'0 1243'4s 1'0 02:37P
@W - WHEAT - CBOT
Month Open High Low Last Change Time More
Mar 12 660'4 669'0 656'2 668'4s 7'6 03:15P
May 12 674'0 681'0 669'4 679'6s 5'6 02:37P
Jul 12 686'6 695'2 684'0 692'0s 3'0 01:40P
C - CORN - CBOT
Month Open High Low Last Change Time More
Mar 12 644'6 645'0 640'0 644'2s -0'2 01:54P
May 12 651'4 651'4 647'0 651'2s 0'4 01:54P
Jul 12 655'4 656'0 652'0 656'2s 0'6 01:54P
Sep 12 602'4 604'0 601'2 605'2s 0'4 01:54P
Dec 12 579'6 580'2 576'4 581'2s -0'2 01:54P
Mar 13 592'0 592'0 592'0 593'0s -0'2 01:54P
May 13 600'0s -0'2 01:54P
Jul 13 604'6s -0'4 01:54P
Sep 13 570'6s 1'4 01:54P
Dec 13 563'4s 1'2 01:54P
Mar 14 573'4s 0'2 01:54P
May 14 579'2s -1'0 01:54P
Jul 14 582'4s -1'2 01:54P
Sep 14 566'0s -2'2 01:54P
Dec 14 558'0s -1'2 01:54P
Jul 15 578'0s -1'2 01:54P
Dec 15 556'4s -0'6 01:54P
S - SOYBEANS - CBOT
Month Open High Low Last Change Time More
Mar 12 1237'0 1243'6 1231'4 1233'0s 0'4 01:58P
May 12 1245'0 1251'0 1241'0 1242'0s 1'2 01:58P
Jul 12 1253'0 1259'0 1249'0 1251'6s 1'4 01:58P
Aug 12 1249'4s 1'4 01:58P
Sep 12 1242'4s 1'0 01:58P
Nov 12 1237'0 1245'0 1235'4 1239'0s 1'6 01:58P
Jan 13 1248'0 1248'0 1244'0 1245'0s 2'0 01:58P
Mar 13 1246'2s 1'0 01:58P
May 13 1243'4s 1'0 01:58P
W - WHEAT - CBOT
Month Open High Low Last Change Time More
Mar 12 664'0 669'0 661'4 668'4s 7'6 01:46P
May 12 679'0 679'0 679'0 679'6s 5'6 01:46P
Jul 12 692'0 692'0 692'0 692'0s 3'0 01:46P
Sep 12 704'2 704'2 704'2 709'2s 3'2 01:46P
LH - LEAN HOGS - CME
Month Open High Low Last Change Time More
Feb 12 87.350 87.350 86.925 87.125s - 0.400 01:15P
Apr 12 88.650 89.550 88.500 88.550s - 0.375 01:15P
May 12 97.000 97.500 97.000 97.000s - 0.250 01:15P
Jun 12 98.300 98.800 98.300 98.475s 0.375 01:15P
Jul 12 98.350 99.200 98.350 98.850s 0.050 01:15P
Aug 12 98.100 98.900 98.100 98.500s 0.225 01:15P
SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Time More
Mar 12 3293 3301 3254 3275s - 11 01:48P
May 12 3308 3317 3271 3290s - 12 01:48P
Jul 12 3330 3340 3296 3316s - 10 01:48P
LC - LIVE CATTLE - CME
Month Open High Low Last Change Time More
Feb 12 123.000 124.025 123.000 123.750s 0.125 01:08P
Apr 12 127.000 127.900 127.000 127.500s 0.100 01:08P
Jun 12 126.500 127.300 126.500 127.225s 0.375 01:08P
Aug 12 129.200 129.275 128.725 129.225s 0.375 01:08P
@AC - DENATURED FUEL ETHANOL - CBOT
Month Open High Low Last Change Time More
Mar 12 2.170 2.195 2.167 2.193s 0.020 02:29P
Apr 12 2.195 2.220 2.195 2.220s 0.018 02:29P
May 12 2.230 2.246 2.230 2.246s 0.015 02:29P
@ZG - GOLD 100 OZ - NYSEL
Month Open High Low Last Change Time More
Feb 12 0.000 0.000 0.000 1722.700 - 15.300 03:42P
Mar 12 0.000 0.000 0.000 1723.400 - 15.600 03:41P
Apr 12 1733.200 1733.200 1713.800 1724.800 - 15.600 03:42P
May 12 0.000 0.000 0.000 0.000 0.000
Jun 12 1725.000 1725.000 1725.000 1727.500 - 16.000 03:42P
@ZI - SILVER 5000 OZ - NYSEL
Month Open High Low Last Change Time More
Feb 12 0.000 0.000 0.000 33.705 - 0.010 01:03P
Mar 12 33.160 33.160 33.160 33.738 - 0.011 03:42P
Apr 12 0.000 0.000 0.000 33.768 - 0.011 01:03P
May 12 0.000 0.000 0.000 33.802 - 0.010 03:42P
Jun 12 0.000 0.000 0.000 0.000 0.000
@ES - E-MINI S&P 500 - CME
Month Open High Low Last Change Time More
Mar 12 1339.00 1339.25 1338.75 1339.25 0.25 03:43P
Jun 12 0.00 0.00 0.00 0.00 0.00
Sep 12 0.00 0.00 0.00 0.00 0.00
@DX - Not Authorized - ICEFU
Month Open High Low Last Change Time More
Mar 12
Jun 12
Sep 12
GI - S&P GSCI - CME
Month Open High Low Last Change Time More
Feb 12 666.00 668.50 664.50 668.25s 1.25 01:54P
Mar 12 671.50 672.00 668.00 671.50s 1.20 01:54P
Apr 12 0.00 674.00 670.00 673.50s 1.50 01:54P
My Custom Markets
Symbol Open High Low Last Change Time More

Quick Quote
Enter a symbol below
  
Symbol Lookup
CORN (@C2H)
Exchange:  CBOT
Last Price:  644'2s
Change:  -0'2
Today's High:  648'4
Today's Low:  639'2
Volume:  107,685
Updated:  02/06/2012
1:40:00PM
Delay Time:  10 Minutes

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
6442 - 2 1:54P02/06/2012   1:54:00PM CST
SOYBEANS ( Mar 12 ) CBOT
12330 4 1:58P02/06/2012   1:58:00PM CST
WHEAT ( Mar 12 ) CBOT
6684 76 1:46P02/06/2012   1:46:00PM CST
OATS ( Mar 12 ) CBOT
3270 126 1:46P02/06/2012   1:46:00PM CST
Stocks
MICROSOFT [Dela NASDAQ
30.20 - 0.04 3:00P02/06/2012   3:00:00PM CST
WAL-MART STORES NYSE
61.88 - 0.15 3:02P02/06/2012   3:02:00PM CST
EXXON MOBIL [De NYSE
85.75 0.83 3:00P02/06/2012   3:00:00PM CST
TIME WARNER [De NYSE
37.97 - 0.22 3:00P02/06/2012   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: 46oF Feels Like: 44oF
Humid: 62% Dew Pt: 34oF
Barom: 30.1 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:28 Sunset: 5:34
As reported at FAIRMONT, MN at 3:00 PM
 
Local Radar
Fairmont, MN
Radar
 
Local Forecast
Fairmont, MN

Monday
Tuesday
Wednesday
Thursday
Friday
High: 46°F
Low: 23°F
Precip: 0%		 High: 30°F
Low: 18°F
Precip: 46%		 High: 29°F
Low: 11°F
Precip: 0%		 High: 32°F
Low: 20°F
Precip: 0%		 High: 19°F
Low: 7°F
Precip: 0%
View complete Local Weather
 
DTN Weather Summary
Light Snow in Midwest, Plains Tuesday
Bryce Anderson (Bio) – DTN Meteorologist

The outlook for Tuesday calls for the chance of a little light snow over the central and Southern Plains and western Midwest but no significant melted precipitation. It will be dry across the eastern Midwest and southern states. » More DTN Weather Commentary
Posted at 12:48PM Mon Feb 6, 2012 CST

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