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
Jul 19 390'4 404'6 389'6 404'6 14'4 404'2s 05/24 Chart for @C9N
Sep 19 399'2 413'0 398'2 413'0 14'0 412'4s 05/24 Chart for @C9U
Dec 19 408'0 420'0 407'4 420'0 11'6 419'6s 05/24 Chart for @C9Z
Mar 20 419'2 429'6 418'6 429'2 10'0 429'2s 05/24 Chart for @C0H
May 20 423'6 432'6 423'6 432'6 8'6 432'2s 05/24 Chart for @C0K
Jul 20 427'4 435'0 427'2 435'0 7'0 434'4s 05/24 Chart for @C0N
Sep 20 411'6 413'4 410'2 413'4 2'0 412'6s 05/24 Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 821'4 831'4 820'0 829'2 8'2 829'6s 05/24 Chart for @S9N
Aug 19 828'0 838'2 827'0 836'2 8'2 836'4s 05/24 Chart for @S9Q
Sep 19 835'2 845'0 834'0 843'0 8'2 843'4s 05/24 Chart for @S9U
Nov 19 847'4 858'0 846'4 855'4 8'0 856'2s 05/24 Chart for @S9X
Jan 20 861'2 870'0 858'6 867'2 8'0 868'2s 05/24 Chart for @S0F
Mar 20 869'6 878'6 868'4 875'2 6'4 876'0s 05/24 Chart for @S0H
May 20 880'0 889'0 879'6 886'2 6'2 887'0s 05/24 Chart for @S0K
Jul 20 892'2 900'6 891'4 898'2 5'6 898'6s 05/24 Chart for @S0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2972 3014 2968 3005 33 3005s 05/24 Chart for @SM9N
Aug 19 2987 3026 2984 3017 30 3019s 05/24 Chart for @SM9Q
Sep 19 3007 3045 3003 3033 29 3036s 05/24 Chart for @SM9U
Oct 19 3022 3060 3022 3051 28 3053s 05/24 Chart for @SM9V
Dec 19 3053 3090 3052 3085 29 3085s 05/24 Chart for @SM9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 88.525 89.275 86.425 86.425 -3.000 86.425s 05/24 Chart for @HE9M
Jul 19 89.700 90.950 87.950 87.950 -3.000 87.950s 05/24 Chart for @HE9N
Aug 19 91.150 92.300 89.300 89.300 -3.000 89.300s 05/24 Chart for @HE9Q
Oct 19 83.975 84.500 81.375 81.375 -2.975 81.400s 05/24 Chart for @HE9V
Dec 19 81.500 81.950 78.775 78.775 -2.975 78.800s 05/24 Chart for @HE9Z
Feb 20 83.875 84.650 81.925 82.000 -2.500 82.025s 05/24 Chart for @HE0G
Apr 20 84.500 85.375 82.975 83.200 -2.075 83.200s 05/24 Chart for @HE0J
May 20 86.475 86.475 85.575 85.575 -1.625 86.325s 05/24 Chart for @HE0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.925 111.300 110.600 111.100 0.375 111.175s 05/24 Chart for @LE9M
Aug 19 108.200 108.450 107.375 107.675 - 0.200 107.950s 05/24 Chart for @LE9Q
Oct 19 108.200 108.525 107.350 107.625 - 0.275 107.775s 05/24 Chart for @LE9V
Dec 19 112.525 112.950 111.725 111.950 - 0.350 112.100s 05/24 Chart for @LE9Z
Feb 20 116.650 117.025 115.875 116.075 - 0.375 116.225s 05/24 Chart for @LE0G
Apr 20 118.675 118.975 118.000 118.175 - 0.375 118.250s 05/24 Chart for @LE0J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 19 16.39 16.40 16.36 16.38 16.38s 05/24 Chart for @DA9K
Jun 19 16.44 16.52 16.30 16.32 -0.13 16.31s 05/24 Chart for @DA9M
Jul 19 16.64 16.68 16.50 16.52 -0.12 16.52s 05/24 Chart for @DA9N
Aug 19 16.92 16.96 16.78 16.80 -0.10 16.80s 05/24 Chart for @DA9Q
Sep 19 17.10 17.14 17.00 17.03 -0.09 17.04s 05/24 Chart for @DA9U
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 19 1.6940 1.6940 1.6920 1.6920 -0.0020 1.6920s 05/24 Chart for @CSC9K
Jun 19 1.7080 1.7080 1.6880 1.6920 -0.0110 1.6920s 05/24 Chart for @CSC9M
Jul 19 1.7360 1.7360 1.7150 1.7190 -0.0110 1.7190s 05/24 Chart for @CSC9N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 26.93 27.17 26.79 27.01 0.23 27.01s 05/24 Chart for @BO9N
Aug 19 26.99 27.29 26.93 27.13 0.23 27.14s 05/24 Chart for @BO9Q
Sep 19 27.17 27.43 27.07 27.27 0.22 27.27s 05/24 Chart for @BO9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Disaster Relief Advances
Friday, May 24, 2019 4:41PM CDT
The U.S. Senate passed a $19.1 billion disaster package Thursday, with Congress providing more than $3 billion in disaster aid for farmers to pay for losses from disasters that occurred in 2018 and 2019.
Group: Beef Checkoffs Unconstitutional
Friday, May 24, 2019 9:02AM CDT
R-CALF is seeking a permanent injunction against beef councils in 15 states: Montana, Hawaii, Indiana, Kansas, Maryland, Nebraska, Nevada, New York, North Carolina, Pennsylvania, South Carolina, South Dakota, Texas, Vermont and Wisconsin.
Spring Forage Update
Friday, May 24, 2019 9:00AM CDT
The cool, wet spring has afforded ample moisture to most areas of the Midwest, which should be good news when the weather finally warms up, but which has also slowed growth of many forages, potentially affecting yields.
View From the Cab
Thursday, May 23, 2019 12:03PM CDT
Weather continues to dominate the attention of our View From the Cab correspondents this week, but they are making planting progress.

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
 May  404'2s @C9N Chart
 June  404'2s @C9N Chart
 July  404'2s @C9N Chart
 October  419'6s @C9Z Chart
 November  419'6s @C9Z Chart
 Dec  419'6s @C9Z Chart
 Jan '20  429'2s @C0H Chart
 Feb '20  429'2s @C0H Chart
 Mar '20  429'2s @C0H Chart
 Jne / Jly '20  434'4s @C0N Chart
 Oct / Nov '20  414'0s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 May  829'6s @S9N Chart
 June  829'6s @S9N Chart
 July  829'6s @S9N Chart
 October  856'2s @S9X Chart
 November  856'2s @S9X Chart

Price as of 05/25/19 03:09AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Jul 19) 404'6 14'4 5/24/19   1:19 PM CST
  • CORN (Sep 19) 413'0 14'0 5/24/19   1:19 PM CST
  • CORN (Dec 19) 420'0 11'6 5/24/19   1:19 PM CST
  • CORN (Mar 20) 429'2 10'0 5/24/19   1:19 PM CST
  • CORN (May 20) 432'6 8'6 5/24/19   1:19 PM CST
  • CORN (Jul 20) 435'0 7'0 5/24/19   1:19 PM CST
  • CORN (Sep 20) 413'4 2'0 5/24/19   1:19 PM CST
  • SOYBEANS (Jul 19) 829'2 8'2 5/24/19   1:19 PM CST
  • SOYBEANS (Aug 19) 836'2 8'2 5/24/19   1:19 PM CST
  • SOYBEANS (Sep 19) 843'0 8'2 5/24/19   1:19 PM CST
  • SOYBEANS (Nov 19) 855'4 8'0 5/24/19   1:19 PM CST
  • SOYBEANS (Jan 20) 867'2 8'0 5/24/19   1:19 PM CST
  • SOYBEANS (Mar 20) 875'2 6'4 5/24/19   1:19 PM CST
  • SOYBEANS (May 20) 886'2 6'2 5/24/19   1:18 PM CST
  • SOYBEANS (Jul 20) 898'2 5'6 5/24/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3005 33 5/24/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3017 30 5/24/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3033 29 5/24/19   1:17 PM CST
  • SOYBEAN MEAL (Oct 19) 3051 28 5/24/19   1:16 PM CST
  • SOYBEAN MEAL (Dec 19) 3085 29 5/24/19   1:19 PM CST
  • LEAN HOGS (Jun 19) 86.425 -3.000 5/24/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 87.950 -3.000 5/24/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 89.300 -3.000 5/24/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 81.375 -2.975 5/24/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 78.775 -2.975 5/24/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 82.000 -2.500 5/24/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.200 -2.075 5/24/19   1:04 PM CST
  • LEAN HOGS (May 20) 85.575 -1.625 5/24/19   1:00 PM CST
  • LIVE CATTLE (Jun 19) 111.100 0.375 5/24/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 107.675 - 0.200 5/24/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 107.625 - 0.275 5/24/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 111.950 - 0.350 5/24/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.075 - 0.375 5/24/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.175 - 0.375 5/24/19   1:04 PM CST
  • MILK CLASS III (May 19) 16.38 5/24/19   1:10 PM CST
  • MILK CLASS III (Jun 19) 16.32 -0.13 5/24/19   1:53 PM CST
  • MILK CLASS III (Jul 19) 16.52 -0.12 5/24/19   1:10 PM CST
  • MILK CLASS III (Aug 19) 16.80 -0.10 5/24/19   1:10 PM CST
  • MILK CLASS III (Sep 19) 17.03 -0.09 5/24/19   1:31 PM CST
  • CHEESE - CASH SETTLED (May 19) 1.6920 -0.0020 5/24/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Jun 19) 1.6920 -0.0110 5/24/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Jul 19) 1.7190 -0.0110 5/24/19   1:10 PM CST
  • SOYBEAN OIL (Jul 19) 27.01 0.23 5/24/19   1:19 PM CST
  • SOYBEAN OIL (Aug 19) 27.13 0.23 5/24/19   1:19 PM CST
  • SOYBEAN OIL (Sep 19) 27.27 0.22 5/24/19   1:17 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 70oF Feels Like: 70oF
Humid: 78% Dew Pt: 63oF
Barom: 29.83 Wind Dir: WSW
Cond: N/A Wind Spd: 18 mph
Sunrise: 5:34 Sunset: 8:28
As reported at MONTICELLO, IA at 2:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sat
5/25
Sun
5/26
Mon
5/27
Tue
5/28
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
63/84 57/78 57/82 58/80
Feels
Like

L/H (°F)
63/85 57/78 57/85 58/81
Dew Pt
(°F)
66 59 63 63
Humidity
(%)
69 72 77 70
Wind Spd
(mph)
8 6 15 9
Precip
(%)
80 40 80 80
Precip
Amt
(in.)
Rain
0.63
Rain
0.10
Rain
0.62
Rain
0.60
Evap
(in./day)
0.22 0.16 0.18 0.18
View complete Local Weather

DTN Top Stories

Long rain delays in corn planting has farmers doing the math on their options: take a prevented planting payment from crop insurance, plant corn but with lower insurance coverage levels or switch to soybeans. USDA's redesigned Market Facilitation Program is just one more factor they'll need to consider this spring. See DTN Ag News. 4^Perplexing Planting Decisions...

Under the guise of providing aid to farmers, USDA is requiring farmers to produce more for unspecified amounts. Is that good public policy? See DTN Ag News. BTodd's Take...

In response to the new Market Facilitation Program rolled out Thursday, farm groups offered praise to the Trump administration for helping offset export losses, but reiterated that a second consecutive year of trade aid is insufficient to make up for potentially years of lost trade revenue. See DTN Ag News. BTrade Aid Not a Solution...

The cool, wet spring has afforded ample moisture to most areas of the Midwest, which should be good news when the weather finally warms up, but which has also slowed growth of many forages, potentially affecting yields. See DTN Ag News. BSpring Forage Update...

Reps. Collin Peterson, D-Minn., and Dusty Johnson, R-S.D., introduced legislation that would set a June 1 deadline for small-refinery waiver applications, as well as make information public about the companies seeking waivers. See DTN Ag News. 7^Bill Seeks RFS Transparency...


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