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

 

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 379'4 381'0 379'2 380'6 1'6 379'0 06:19A Chart for @C9H
May 19 388'0 389'2 387'4 389'2 2'0 387'2 06:19A Chart for @C9K
Jul 19 395'2 397'0 395'0 396'6 1'6 395'0 06:19A Chart for @C9N
Sep 19 397'4 398'6 397'0 398'4 1'4 397'0 06:19A Chart for @C9U
Dec 19 401'0 402'6 401'0 402'4 1'6 400'6 06:19A Chart for @C9Z
Mar 20 409'4 410'6 409'4 410'6 1'0 409'6 06:19A Chart for @C0H
May 20 414'4 414'4 414'4 414'4 -0'4 415'0 06:10A Chart for @C0K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 911'0 914'2 910'4 912'6 3'4 909'2 06:19A Chart for @S9H
May 19 924'4 928'0 924'0 926'4 3'6 922'6 06:19A Chart for @S9K
Jul 19 936'6 940'4 936'6 939'2 3'4 935'6 06:19A Chart for @S9N
Aug 19 944'4 945'4 943'2 944'2 3'2 941'0 06:19A Chart for @S9Q
Sep 19 945'4 947'4 945'4 946'4 3'0 943'4 06:19A Chart for @S9U
Nov 19 951'2 954'2 951'2 953'2 3'0 950'2 06:19A Chart for @S9X
Jan 20 962'6 965'2 962'6 964'6 3'2 961'4 06:19A Chart for @S0F
Mar 20 967'2 971'0 967'2 970'4 2'4 968'0 06:18A Chart for @S0H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 3128 3139 3125 3133 3 3130 06:18A Chart for @SM9H
May 19 3167 3175 3164 3170 3 3167 06:18A Chart for @SM9K
Jul 19 3204 3211 3201 3206 2 3204 06:18A Chart for @SM9N
Aug 19 3219 3227 3218 3224 5 3219 06:18A Chart for @SM9Q
Sep 19 3231 3231 3231 3231 3231 06:18A Chart for @SM9U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 19 61.725 62.025 60.850 61.650 0.250 61.475s 01/22 Chart for @HE9G
Apr 19 66.575 66.825 65.375 66.200 -0.175 66.100s 06:00A Chart for @HE9J
May 19 71.725 72.200 71.600 72.025 72.025s 01/22 Chart for @HE9K
Jun 19 79.950 79.950 79.225 79.775 0.300 79.675s 01/22 Chart for @HE9M
Jul 19 81.400 81.400 80.725 81.375 0.600 81.300s 01/22 Chart for @HE9N
Aug 19 80.925 81.450 80.700 81.450 0.700 81.375s 01/22 Chart for @HE9Q
Oct 19 69.000 69.250 68.600 69.250 0.450 69.200s 06:01A Chart for @HE9V
Dec 19 63.500 63.850 63.400 63.800 0.425 63.775s 01/22 Chart for @HE9Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 125.900 126.025 124.850 125.050 - 1.400 125.125s 06:01A Chart for @LE9G
Apr 19 126.700 126.975 125.650 126.050 - 1.300 126.075s 06:01A Chart for @LE9J
Jun 19 116.900 117.250 116.200 116.450 - 1.025 116.425s 06:01A Chart for @LE9M
Aug 19 113.100 113.400 112.600 113.025 - 0.675 112.925s 06:01A Chart for @LE9Q
Oct 19 114.500 114.800 114.100 114.525 - 0.650 114.450s 01/22 Chart for @LE9V
Dec 19 117.025 117.175 116.575 116.975 - 0.650 116.875s 01/22 Chart for @LE9Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jan 19 13.99 13.99 Chart for @DA9F
Feb 19 14.09 14.12 14.08 14.12 -0.01 14.13 06:10A Chart for @DA9G
Mar 19 14.48 14.49 14.48 14.49 14.49 06:18A Chart for @DA9H
Apr 19 14.86 14.88 Chart for @DA9J
May 19 15.38 15.39 15.38 15.39 -0.01 15.40 06:00A Chart for @DA9K
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jan 19 1.3880 1.3870 Chart for @CSC9F
Feb 19 1.4130 1.4130 1.4050 1.4050 -0.0060 1.4110 05:30A Chart for @CSC9G
Mar 19 1.4680 1.4680 1.4600 1.4600 -0.0020 1.4620 06:10A Chart for @CSC9H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 19 29.19 29.30 29.09 29.27 0.21 29.06 06:19A Chart for @BO9H
May 19 29.48 29.58 29.38 29.54 0.20 29.34 06:19A Chart for @BO9K
Jul 19 29.79 29.86 29.68 29.84 0.20 29.64 06:19A Chart for @BO9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indonesia Grows Nebraska Ties
Tuesday, January 22, 2019 8:55AM CST
Nebraska leaders held a series of events Friday with a trade delegation from Indonesia led by that country's minister of trade and ambassador to the U.S. Indonesians agreed to buy more Nebraska soybeans and work to increase beef imports as well.
Wis. Faces Judgement on Water Quality
Tuesday, January 22, 2019 8:50AM CST
The Wisconsin Supreme Court has been asked by a lower court to consider a case that could have lasting ramifications for concentrated animal feeding operations, or CAFOs, in the state.
EU Ag Reluctant on Trade Deal
Tuesday, January 22, 2019 8:48AM CST
Agriculture and trade counselors from Europe spoke earlier this week at the American Farm Bureau Federation annual meeting in New Orleans. They said the EU is open for more trade, but they agree that agriculture should not be part of trade talks between the EU and U.S.
Todd's Take
Friday, January 18, 2019 2:37PM CST
As with corn, buy low, sell high is good advice for soybeans, but needs a slight adjustment for cattle.

Add Us To Your Favorites
 
Follow the steps below to add 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
 Jan '19  380'6 @C9H Chart
 Feb '19  380'6 @C9H Chart
 March '19  380'6 @C9H Chart
 May '19  389'2 @C9K Chart
 June  396'6 @C9N Chart
 July  396'6 @C9N Chart
 October  402'4 @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 January  912'6 @S9H Chart
 Febuary  912'6 @S9H Chart
 March  912'6 @S9H Chart
 June  939'2 @S9N Chart
 October  953'2 @S9X Chart
 November  953'2 @S9X Chart

Price as of 01/23/19 06:30AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Mar 19) 380'6 1'6 1/23/19   6:10 AM CST
  • CORN (May 19) 389'2 2'0 1/23/19   6:12 AM CST
  • CORN (Jul 19) 396'6 1'6 1/23/19   6:10 AM CST
  • CORN (Sep 19) 398'4 1'4 1/23/19   6:00 AM CST
  • CORN (Dec 19) 402'4 1'6 1/23/19   6:10 AM CST
  • CORN (Mar 20) 410'6 1'0 1/23/19   2:40 AM CST
  • CORN (May 20) 414'4 -0'4 1/22/19   7:00 PM CST
  • SOYBEANS (Mar 19) 912'6 3'4 1/23/19   6:18 AM CST
  • SOYBEANS (May 19) 926'4 3'6 1/23/19   6:18 AM CST
  • SOYBEANS (Jul 19) 939'2 3'4 1/23/19   6:18 AM CST
  • SOYBEANS (Aug 19) 944'2 3'2 1/23/19   5:31 AM CST
  • SOYBEANS (Sep 19) 946'4 3'0 1/23/19   5:31 AM CST
  • SOYBEANS (Nov 19) 953'2 3'0 1/23/19   6:08 AM CST
  • SOYBEANS (Jan 20) 964'6 3'2 1/23/19   6:01 AM CST
  • SOYBEANS (Mar 20) 970'4 2'4 1/23/19   6:07 AM CST
  • SOYBEAN MEAL (Mar 19) 3133 3 1/23/19   6:18 AM CST
  • SOYBEAN MEAL (May 19) 3170 3 1/23/19   6:16 AM CST
  • SOYBEAN MEAL (Jul 19) 3206 2 1/23/19   6:14 AM CST
  • SOYBEAN MEAL (Aug 19) 3224 5 1/23/19   5:03 AM CST
  • SOYBEAN MEAL (Sep 19) 3231 1/23/19   2:30 AM CST
  • LEAN HOGS (Feb 19) 61.650 0.250 1/22/19   1:04 PM CST
  • LEAN HOGS (Apr 19) 66.200 -0.175 1/22/19   1:04 PM CST
  • LEAN HOGS (May 19) 72.025 1/22/19   1:00 PM CST
  • LEAN HOGS (Jun 19) 79.775 0.300 1/22/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 81.375 0.600 1/22/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 81.450 0.700 1/22/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 69.250 0.450 1/22/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 63.800 0.425 1/22/19   1:04 PM CST
  • LIVE CATTLE (Feb 19) 125.050 - 1.400 1/22/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 126.050 - 1.300 1/22/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 116.450 - 1.025 1/22/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.025 - 0.675 1/22/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 114.525 - 0.650 1/22/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 116.975 - 0.650 1/22/19   1:03 PM CST
  • MILK CLASS III (Jan 19) 13.99     CST
  • MILK CLASS III (Feb 19) 14.12 -0.01 1/22/19   10:19 PM CST
  • MILK CLASS III (Mar 19) 14.49 1/23/19   2:40 AM CST
  • MILK CLASS III (Apr 19) 14.86     CST
  • MILK CLASS III (May 19) 15.39 -0.01 1/22/19   6:48 PM CST
  • CHEESE - CASH SETTLED (Jan 19) 1.3880     CST
  • CHEESE - CASH SETTLED (Feb 19) 1.4050 -0.0060 1/22/19   5:57 PM CST
  • CHEESE - CASH SETTLED (Mar 19) 1.4600 -0.0020 1/22/19   5:57 PM CST
  • SOYBEAN OIL (Mar 19) 29.27 0.21 1/23/19   6:19 AM CST
  • SOYBEAN OIL (May 19) 29.54 0.20 1/23/19   6:18 AM CST
  • SOYBEAN OIL (Jul 19) 29.84 0.20 1/23/19   6:19 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 19oF Feels Like: 7oF
Humid: 88% Dew Pt: 16oF
Barom: 29.91 Wind Dir: NNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 7:25 Sunset: 5:07
As reported at MONTICELLO, IA at 6:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Wed
1/23
Thu
1/24
Fri
1/25
Sat
1/26
Weather
Condition
Snow Mostly Cloudy Snow Showers Snow Showers
Weather Snow Mostly Cloudy Snow Showers Snow Showers
Temp
L/H (°F)
7/19 -5/16 -14/2 -14/4
Feels
Like

L/H (°F)
-2/8 -25/0 -28/-9 -25/-4
Dew Pt
(°F)
11 0 -10 -7
Humidity
(%)
86 78 83 95
Wind Spd
(mph)
11 19 7 4
Precip
(%)
80 - 52 28
Precip
Amt
(in.)
S: 1-2
L: 0.24
None S: <1/4
L: 0.01
S: <1/4
L: 0.02
Evap
(in./day)
0.01 0.02 0.01 0.01
View complete Local Weather

DTN Top Stories

Agriculture Secretary Sonny Perdue on Tuesday announced USDA will temporarily recall more than 9,700 FSA employees to operate offices. USDA stated that, for now, FSA offices will be open Monday-Friday 8 a.m. to 4:30 p.m., at least for the weeks of Jan. 28-Feb. 1 and Feb 4-8. See DTN Ag News. BUSDA Finds Way to Reopen FSA...

Family members are more productive when given opportunities to develop new skills. See DTN Ag News. BFamily Business Matters...

Bunge Limited has seen a dramatic shakeup in its leadership and board membership in recent months, and announced an acting CEO on Tuesday. Bunge also highlighted Tuesday that its profitability would be lower for the full year of 2018 as the price declines from Brazil's soybean crop come home to roost. See DTN Ag News. BBunge Leadership Change ...

As with corn, buy low, sell high is good advice for soybeans, but needs a slight adjustment for cattle. See . FTodd's Take...

Agriculture and trade counselors from Europe spoke earlier this week at the American Farm Bureau Federation annual meeting in New Orleans. They said the EU is open for more trade, but they agree that agriculture should not be part of trade talks between the EU and U.S. See DTN Ag News. BEU Ag Reluctant on Trade Deal...


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