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
May 19 375'6 380'6 375'4 378'6 2'0 378'2s 03/22 Chart for @C9K
Jul 19 385'0 389'6 384'6 387'6 2'0 387'4s 03/22 Chart for @C9N
Sep 19 391'2 395'4 391'2 393'6 1'4 393'2s 03/22 Chart for @C9U
Dec 19 398'2 401'6 398'0 400'2 1'2 400'0s 03/22 Chart for @C9Z
Mar 20 408'6 411'4 408'2 410'0 1'2 410'2s 03/22 Chart for @C0H
May 20 414'0 416'4 413'2 414'6 0'6 415'0s 03/22 Chart for @C0K
Jul 20 416'6 419'2 416'0 417'4 0'4 417'6s 03/22 Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 909'6 912'0 903'0 904'2 -6'6 903'6s 03/22 Chart for @S9K
Jul 19 923'2 925'4 916'4 917'6 -7'0 917'2s 03/22 Chart for @S9N
Aug 19 929'4 931'6 922'6 923'4 -7'0 923'2s 03/22 Chart for @S9Q
Sep 19 934'2 936'4 928'0 928'2 -6'6 928'4s 03/22 Chart for @S9U
Nov 19 943'6 946'2 936'6 938'0 -7'2 937'4s 03/22 Chart for @S9X
Jan 20 952'0 954'0 944'4 945'0 -8'0 945'0s 03/22 Chart for @S0F
Mar 20 957'6 959'6 949'0 950'2 -9'0 949'6s 03/22 Chart for @S0H
May 20 964'0 964'0 953'6 955'2 -9'4 954'6s 03/22 Chart for @S0K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3151 3164 3142 3155 - 3 3150s 03/22 Chart for @SM9K
Jul 19 3184 3197 3175 3186 - 7 3182s 03/22 Chart for @SM9N
Aug 19 3198 3211 3189 3200 - 8 3195s 03/22 Chart for @SM9Q
Sep 19 3214 3224 3205 3212 - 9 3209s 03/22 Chart for @SM9U
Oct 19 3227 3233 3213 3222 - 11 3218s 03/22 Chart for @SM9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 79.100 80.300 75.875 78.050 78.325s 03/22 Chart for @HE9J
May 19 87.750 89.100 83.500 86.925 0.425 87.025s 03/22 Chart for @HE9K
Jun 19 96.025 97.825 91.025 95.450 0.925 95.675s 03/22 Chart for @HE9M
Jul 19 99.000 101.525 94.525 98.500 1.000 98.575s 03/22 Chart for @HE9N
Aug 19 100.000 102.975 96.125 99.300 1.025 99.500s 03/22 Chart for @HE9Q
Oct 19 88.500 91.700 85.450 88.450 1.075 88.700s 03/22 Chart for @HE9V
Dec 19 82.000 84.950 78.225 80.800 -0.150 81.075s 03/22 Chart for @HE9Z
Feb 20 81.550 84.050 78.000 79.925 -0.450 80.550s 03/22 Chart for @HE0G
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 130.000 130.250 128.775 129.825 - 0.175 129.725s 03/22 Chart for @LE9J
Jun 19 123.900 124.900 122.550 123.525 - 0.400 123.500s 03/22 Chart for @LE9M
Aug 19 119.975 121.150 118.950 120.125 0.050 120.025s 03/22 Chart for @LE9Q
Oct 19 120.500 121.600 119.525 120.800 0.200 120.850s 03/22 Chart for @LE9V
Dec 19 122.900 124.000 122.175 123.475 0.200 123.325s 03/22 Chart for @LE9Z
Feb 20 124.000 125.150 123.550 124.750 0.275 124.600s 03/22 Chart for @LE0G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 19 15.04 15.04 15.02 15.03 15.03s 03/22 Chart for @DA9H
Apr 19 15.39 15.49 15.26 15.34 -0.04 15.29s 03/22 Chart for @DA9J
May 19 15.49 15.58 15.35 15.47 -0.08 15.39s 03/22 Chart for @DA9K
Jun 19 15.71 15.80 15.52 15.67 -0.12 15.58s 03/22 Chart for @DA9M
Jul 19 16.12 16.16 15.92 16.01 -0.15 15.96s 03/22 Chart for @DA9N
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 19 1.5410 1.5410 1.5390 1.5400 1.5400s 03/22 Chart for @CSC9H
Apr 19 1.5950 1.6100 1.5860 1.5880 -0.0050 1.5860s 03/22 Chart for @CSC9J
May 19 1.6100 1.6200 1.5940 1.5950 -0.0070 1.5950s 03/22 Chart for @CSC9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 29.12 29.19 28.60 28.61 -0.44 28.66s 03/22 Chart for @BO9K
Jul 19 29.44 29.51 28.92 28.93 -0.44 28.98s 03/22 Chart for @BO9N
Aug 19 29.62 29.63 29.07 29.08 -0.45 29.11s 03/22 Chart for @BO9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Disaster Declared; Ag Businesses Battle
Friday, March 22, 2019 2:46PM CDT
President Donald Trump approved Nebraska's request for an emergency disaster declaration on Thursday, as agribusinesses fight to return to full speed.
More Dicamba to Come?
Friday, March 22, 2019 2:44PM CDT
Monsanto, now Bayer, estimates that XtendFlex corn could someday penetrate up to 89% of U.S. corn acreage.
Listen to the Land - 11
Friday, March 22, 2019 2:06PM CDT
For this soil-health advocate, cover crops and no-till are beautiful -- and profitable.
Cattle on Feed Preview
Thursday, March 21, 2019 2:25PM CDT
Analysts are not looking for huge changes in Friday's Cattle on Feed Report.

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
 March  378'2s @C9K Chart
 April  378'2s @C9K Chart
 May  378'2s @C9K Chart
 June  387'4s @C9N Chart
 July  387'4s @C9N Chart
 October  400'0s @C9Z Chart
 November  400'0s @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 March  903'6s @S9K Chart
 April  903'6s @S9K Chart
 May  903'6s @S9K Chart
 June  917'2s @S9N Chart
 October  937'4s @S9X Chart
 November  937'4s @S9X Chart

Price as of 03/23/19 02:32PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (May 19) 378'6 2'0 3/22/19   1:19 PM CST
  • CORN (Jul 19) 387'6 2'0 3/22/19   1:19 PM CST
  • CORN (Sep 19) 393'6 1'4 3/22/19   1:19 PM CST
  • CORN (Dec 19) 400'2 1'2 3/22/19   1:19 PM CST
  • CORN (Mar 20) 410'0 1'2 3/22/19   1:19 PM CST
  • CORN (May 20) 414'6 0'6 3/22/19   1:16 PM CST
  • CORN (Jul 20) 417'4 0'4 3/22/19   1:19 PM CST
  • SOYBEANS (May 19) 904'2 -6'6 3/22/19   1:19 PM CST
  • SOYBEANS (Jul 19) 917'6 -7'0 3/22/19   1:19 PM CST
  • SOYBEANS (Aug 19) 923'4 -7'0 3/22/19   1:19 PM CST
  • SOYBEANS (Sep 19) 928'2 -6'6 3/22/19   1:19 PM CST
  • SOYBEANS (Nov 19) 938'0 -7'2 3/22/19   1:19 PM CST
  • SOYBEANS (Jan 20) 945'0 -8'0 3/22/19   1:19 PM CST
  • SOYBEANS (Mar 20) 950'2 -9'0 3/22/19   1:19 PM CST
  • SOYBEANS (May 20) 955'2 -9'4 3/22/19   1:17 PM CST
  • SOYBEAN MEAL (May 19) 3155 - 3 3/22/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3186 - 7 3/22/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3200 - 8 3/22/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3212 - 9 3/22/19   1:18 PM CST
  • SOYBEAN MEAL (Oct 19) 3222 - 11 3/22/19   1:18 PM CST
  • LEAN HOGS (Apr 19) 78.050 3/22/19   1:04 PM CST
  • LEAN HOGS (May 19) 86.925 0.425 3/22/19   1:02 PM CST
  • LEAN HOGS (Jun 19) 95.450 0.925 3/22/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 98.500 1.000 3/22/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 99.300 1.025 3/22/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 88.450 1.075 3/22/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 80.800 -0.150 3/22/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 79.925 -0.450 3/22/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 129.825 - 0.175 3/22/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 123.525 - 0.400 3/22/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 120.125 0.050 3/22/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 120.800 0.200 3/22/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 123.475 0.200 3/22/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.750 0.275 3/22/19   1:04 PM CST
  • MILK CLASS III (Mar 19) 15.03 3/22/19   1:32 PM CST
  • MILK CLASS III (Apr 19) 15.34 -0.04 3/22/19   1:53 PM CST
  • MILK CLASS III (May 19) 15.47 -0.08 3/22/19   1:52 PM CST
  • MILK CLASS III (Jun 19) 15.67 -0.12 3/22/19   1:54 PM CST
  • MILK CLASS III (Jul 19) 16.01 -0.15 3/22/19   1:47 PM CST
  • CHEESE - CASH SETTLED (Mar 19) 1.5400 3/22/19   1:32 PM CST
  • CHEESE - CASH SETTLED (Apr 19) 1.5880 -0.0050 3/22/19   1:30 PM CST
  • CHEESE - CASH SETTLED (May 19) 1.5950 -0.0070 3/22/19   1:10 PM CST
  • SOYBEAN OIL (May 19) 28.61 -0.44 3/22/19   1:19 PM CST
  • SOYBEAN OIL (Jul 19) 28.93 -0.44 3/22/19   1:19 PM CST
  • SOYBEAN OIL (Aug 19) 29.08 -0.45 3/22/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 54% Dew Pt: 35oF
Barom: 30.23 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:02 Sunset: 7:19
As reported at MONTICELLO, IA at 2:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sat
3/23
Sun
3/24
Mon
3/25
Tue
3/26
Weather
Condition
Mostly Cloudy Rain Clear Clear
Weather Mostly Cloudy Rain Clear Clear
Temp
L/H (°F)
27/52 40/49 28/44 27/45
Feels
Like

L/H (°F)
38/52 34/46 17/39 21/40
Dew Pt
(°F)
36 39 25 23
Humidity
(%)
58 85 43 50
Wind Spd
(mph)
6 8 8 8
Precip
(%)
- 80 - -
Precip
Amt
(in.)
None Rain
0.38
None None
Evap
(in./day)
0.09 0.05 0.1 0.1
View complete Local Weather

DTN Top Stories

It's still too early for Quentin Connealy to know the extent of flood damage on his farm

  • and whether he'll be able to plant the land. See DTN Ag News. =^Extensive Flood Damage in NE...

As July hogs soar to a new four-year high, it becomes clear that concerns about African swine fever are ratcheting up. See DTN Ag News. BTodd's Take...

Iowa Gov. Kim Reynolds filed a request for an expedited federal disaster declaration with President Donald Trump. See DTN Ag News. 7^Iowa Ag Flood Losses at $214M...

The news that EPA may limit state pesticide restrictions has alarmed state regulators, particularly those dealing with widespread dicamba injury each spring and summer. See DTN Ag News. BDicamba Tug of War...

A number of state and agriculture organizations are offering ways to contribute to relief efforts in parts of the Midwest hit hard by flood and blizzard. See . FState, Farm Groups Pitch In...


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