Klostermann Bros
Home
Calendar
Contact Us
Cash Bids
Weather
Futures Markets
Quotes
Portfolio
Ag News
Farm Life
DTN Renewable Fuels
Crops

 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'2 426'2 418'4 426'2 5'4 425'4s 11/27 Chart for @C0Z
Mar 21 428'0 435'4 425'6 435'2 6'2 433'6s 11/27 Chart for @C1H
May 21 430'2 438'0 429'0 437'6 6'4 436'6s 11/27 Chart for @C1K
Jul 21 431'4 438'4 430'2 438'2 5'6 437'2s 11/27 Chart for @C1N
Sep 21 412'4 417'4 412'2 417'2 5'0 417'4s 11/27 Chart for @C1U
Dec 21 410'4 414'6 410'2 414'6 3'6 414'4s 11/27 Chart for @C1Z
Mar 22 415'6 419'4 415'4 419'4 3'2 419'2s 11/27 Chart for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1186'0 1194'0 1179'2 1193'2 7'6 1191'6s 11/27 Chart for @S1F
Mar 21 1187'4 1195'0 1181'0 1195'0 7'0 1192'6s 11/27 Chart for @S1H
May 21 1185'4 1192'2 1179'0 1191'6 7'0 1191'0s 11/27 Chart for @S1K
Jul 21 1180'4 1189'0 1175'4 1188'4 7'0 1186'6s 11/27 Chart for @S1N
Aug 21 1157'0 1165'4 1157'0 1165'0 7'0 1164'4s 11/27 Chart for @S1Q
Sep 21 1096'6 1107'2 1096'6 1107'2 6'4 1105'2s 11/27 Chart for @S1U
Nov 21 1050'0 1059'0 1046'2 1058'2 7'2 1057'2s 11/27 Chart for @S1X
Jan 22 1050'4 1056'6 1045'2 1056'6 6'6 1055'6s 11/27 Chart for @S2F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3984 3992 3945 3980 16 3985s 11/27 Chart for @SM0Z
Jan 21 3971 3974 3931 3967 4 3963s 11/27 Chart for @SM1F
Mar 21 3961 3963 3920 3956 4 3952s 11/27 Chart for @SM1H
May 21 3908 3925 3883 3924 10 3920s 11/27 Chart for @SM1K
Jul 21 3885 3900 3856 3896 11 3896s 11/27 Chart for @SM1N
Aug 21 3790 3812 3782 3812 8 3815s 11/27 Chart for @SM1Q
Sep 21 3656 3682 3654 3675 5 3677s 11/27 Chart for @SM1U
Oct 21 3512 3540 3512 3540 12 3538s 11/27 Chart for @SM1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.175 66.200 65.550 65.950 -0.300 65.875s 11/27 Chart for @HE0Z
Feb 21 67.875 67.975 66.225 67.450 -0.425 67.250s 11/27 Chart for @HE1G
Apr 21 70.900 71.000 69.725 70.625 -0.375 70.375s 11/27 Chart for @HE1J
May 21 75.225 75.450 74.700 75.450 -0.825 74.975s 11/27 Chart for @HE1K
Jun 21 81.325 81.400 80.400 81.000 -0.250 80.925s 11/27 Chart for @HE1M
Jul 21 81.875 81.925 81.050 81.700 -0.150 81.575s 11/27 Chart for @HE1N
Aug 21 81.125 81.225 80.475 81.000 -0.050 81.025s 11/27 Chart for @HE1Q
Oct 21 69.275 69.400 69.025 69.375 0.025 69.325s 11/27 Chart for @HE1V
Dec 21 64.575 64.600 64.400 64.575 -0.025 64.575s 11/27 Chart for @HE1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 111.250 111.725 110.550 110.550 - 0.750 110.625s 11/27 Chart for @LE0Z
Feb 21 114.025 114.250 112.975 112.975 - 0.925 113.250s 11/27 Chart for @LE1G
Apr 21 117.300 117.700 116.700 116.725 - 0.475 116.950s 11/27 Chart for @LE1J
Jun 21 112.150 112.500 111.650 111.675 - 0.425 111.900s 11/27 Chart for @LE1M
Aug 21 111.375 111.700 111.025 111.150 - 0.250 111.350s 11/27 Chart for @LE1Q
Oct 21 114.500 114.975 114.500 114.575 - 0.300 114.675s 11/27 Chart for @LE1V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 20 23.14 23.24 23.10 23.24 -0.03 23.11s 11/25 Chart for @DA0X
Dec 20 15.51 15.57 15.28 15.34 -0.30 15.33s 11/25 Chart for @DA0Z
Jan 21 16.29 16.30 15.99 16.08 -0.28 16.02s 11/25 Chart for @DA1F
Feb 21 16.33 16.38 16.25 16.34 -0.12 16.28s 11/25 Chart for @DA1G
Mar 21 16.40 16.42 16.35 16.41 -0.01 16.39s 11/25 Chart for @DA1H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 38.40 38.99 38.35 38.81 0.52 38.70s 11/27 Chart for @BO0Z
Jan 21 38.10 38.65 37.91 38.54 0.57 38.43s 11/27 Chart for @BO1F
Mar 21 37.81 38.38 37.69 38.29 0.54 38.19s 11/27 Chart for @BO1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Glyphosate Still Under Review
Friday, November 27, 2020 10:13AM CST
EPA determined that glyphosate is likely to have adverse effects on 1,675 endangered species and 759 critical habitats; the agency now must consult with other federal agencies on how to mitigate those risks.
Hooded Sprayers Get Another Look
Friday, November 27, 2020 10:13AM CST
Hooded sprayers could make a comeback to reduce the chances of drift when spraying dicamba over the top of tolerant crops and to reduce new buffer requirements in soybeans for the herbicide.
Family Business Matters
Friday, November 27, 2020 10:01AM CST
This practical advice can help create better connections with family business partners.
Animal Rights Groups Cry Foul
Wednesday, November 25, 2020 9:01AM CST
A number of animal rights groups filed a complaint with the Federal Trade Commission alleging Cargill is misleading consumers with its turkey marketing.

Add Us To Your Favorites
 
Follow the steps below to add http://www.klostermannbros.com to your bookmarks.
  • Open the Communicator menu.
  • Choose Bookmarks.
  • Choose Add Bookmark.


Google Search

Google

DTN Farm Life
Farm Life

See what other farmers are thinking about on everything related to farm life.



text

 
KLOSTERMANN BROS, Inc. 
563-875-2446
 1-800-892-1182 

 all bids are subject to change 
click 'refresh' to see current bids 

 


Local Cash Bids
 
CORN
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Nov  433'6s @C1H Chart
 Dec  433'6s @C1H Chart
 Jan  433'6s @C1H Chart
 Feb  433'6s @C1H Chart
 Mar  433'6s @C1H Chart
 May  436'6s @C1K Chart
 June  437'2s @C1N Chart
 July  437'2s @C1N Chart
 October '21  414'4s @C1Z Chart
 November '21  414'4s @C1Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 November  1191'6s @S1F Chart
 December  1191'6s @S1F Chart
 Jan  1191'6s @S1F Chart
 Feb  1192'6s @S1H Chart
 March  1192'6s @S1H Chart
 April  1191'0s @S1K Chart
 Oct '21  1057'2s @S1X Chart

Price as of 11/28/20 01:09AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 20) 426'2 5'4 11/27/20   12:04 PM CST
  • CORN (Mar 21) 435'2 6'2 11/27/20   12:04 PM CST
  • CORN (May 21) 437'6 6'4 11/27/20   12:04 PM CST
  • CORN (Jul 21) 438'2 5'6 11/27/20   12:04 PM CST
  • CORN (Sep 21) 417'2 5'0 11/27/20   12:04 PM CST
  • CORN (Dec 21) 414'6 3'6 11/27/20   12:04 PM CST
  • CORN (Mar 22) 419'4 3'2 11/27/20   12:02 PM CST
  • SOYBEANS (Jan 21) 1193'2 7'6 11/27/20   12:04 PM CST
  • SOYBEANS (Mar 21) 1195'0 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (May 21) 1191'6 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Jul 21) 1188'4 7'0 11/27/20   12:04 PM CST
  • SOYBEANS (Aug 21) 1165'0 7'0 11/27/20   12:03 PM CST
  • SOYBEANS (Sep 21) 1107'2 6'4 11/27/20   12:04 PM CST
  • SOYBEANS (Nov 21) 1058'2 7'2 11/27/20   12:04 PM CST
  • SOYBEANS (Jan 22) 1056'6 6'6 11/27/20   12:03 PM CST
  • SOYBEAN MEAL (Dec 20) 3980 16 11/27/20   12:02 PM CST
  • SOYBEAN MEAL (Jan 21) 3967 4 11/27/20   12:04 PM CST
  • SOYBEAN MEAL (Mar 21) 3956 4 11/27/20   12:04 PM CST
  • SOYBEAN MEAL (May 21) 3924 10 11/27/20   12:04 PM CST
  • SOYBEAN MEAL (Jul 21) 3896 11 11/27/20   12:04 PM CST
  • SOYBEAN MEAL (Aug 21) 3812 8 11/27/20   12:00 PM CST
  • SOYBEAN MEAL (Sep 21) 3675 5 11/27/20   12:04 PM CST
  • SOYBEAN MEAL (Oct 21) 3540 12 11/27/20   12:04 PM CST
  • LEAN HOGS (Dec 20) 65.950 -0.300 11/27/20   12:04 PM CST
  • LEAN HOGS (Feb 21) 67.450 -0.425 11/27/20   12:04 PM CST
  • LEAN HOGS (Apr 21) 70.625 -0.375 11/27/20   12:04 PM CST
  • LEAN HOGS (May 21) 75.450 -0.825 11/27/20   12:01 PM CST
  • LEAN HOGS (Jun 21) 81.000 -0.250 11/27/20   12:03 PM CST
  • LEAN HOGS (Jul 21) 81.700 -0.150 11/27/20   12:03 PM CST
  • LEAN HOGS (Aug 21) 81.000 -0.050 11/27/20   12:04 PM CST
  • LEAN HOGS (Oct 21) 69.375 0.025 11/27/20   12:04 PM CST
  • LEAN HOGS (Dec 21) 64.575 -0.025 11/27/20   12:00 PM CST
  • LIVE CATTLE (Dec 20) 110.550 - 0.750 11/27/20   12:04 PM CST
  • LIVE CATTLE (Feb 21) 112.975 - 0.925 11/27/20   12:04 PM CST
  • LIVE CATTLE (Apr 21) 116.725 - 0.475 11/27/20   12:04 PM CST
  • LIVE CATTLE (Jun 21) 111.675 - 0.425 11/27/20   12:04 PM CST
  • LIVE CATTLE (Aug 21) 111.150 - 0.250 11/27/20   12:04 PM CST
  • LIVE CATTLE (Oct 21) 114.575 - 0.300 11/27/20   12:03 PM CST
  • MILK CLASS III (Nov 20) 23.24 -0.03 11/25/20   3:47 PM CST
  • MILK CLASS III (Dec 20) 15.34 -0.30 11/25/20   3:59 PM CST
  • MILK CLASS III (Jan 21) 16.08 -0.28 11/25/20   3:24 PM CST
  • MILK CLASS III (Feb 21) 16.34 -0.12 11/25/20   3:45 PM CST
  • MILK CLASS III (Mar 21) 16.41 -0.01 11/25/20   3:21 PM CST
  • SOYBEAN OIL (Dec 20) 38.81 0.52 11/27/20   12:04 PM CST
  • SOYBEAN OIL (Jan 21) 38.54 0.57 11/27/20   12:04 PM CST
  • SOYBEAN OIL (Mar 21) 38.29 0.54 11/27/20   12:04 PM CST

Local Radar
Earlville, IA
Chg Zip Code: 
 
Radar
View complete Local Weather

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 27oF Feels Like: 27oF
Humid: 89% Dew Pt: 24oF
Barom: 30.16 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 4:34
As reported at Knipper Grain, IA at 12:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sat
11/28
Sun
11/29
Mon
11/30
Tue
12/1
Weather
Condition
Clear Partly Cloudy Clear Clear
Weather Clear Partly Cloudy Clear Clear
Temp
L/H (°F)
27/52 25/40 20/33 17/37
Feels
Like

L/H (°F)
24/52 16/36 9/25 9/33
Dew Pt
(°F)
30 24 15 16
Humidity
(%)
71 73 63 62
Wind Spd
(mph)
7 11 8 4
Precip
(%)
- - - -
Precip
Amt
(in.)
None None None None
Evap
(in./day)
0.05 0.04 0.04 0.02
View complete Local Weather

DTN Top Stories

If it looks like a duck and quacks like a duck, it's probably market manipulation. BTodd's Take

DTN Tax Columnist Rod Mauszycki gives an overview of 1031 Exchanges for those farmers considering leaving farming. BTaxlink

EPA determined that glyphosate is likely to have adverse effects on 1,676 endangered species and 759 critical habitats; the agency now must consult with other federal agencies on how to mitigate those risks. FGlyphosate Still Under Review

Hooded sprayers could make a comeback to reduce the chances of drift when spraying dicamba over the top of tolerant crops and to reduce new buffer requirements in soybeans for the herbicide. =^Hooded Sprayers Get Another Look

This practical advice can help create better connections with family business partners. 1^Family Business Matters


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