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
Dec 18 366'6 371'6 366'4 367'2 0'4 367'4s 05:51P Chart for @C8Z
Mar 19 377'6 383'0 377'6 378'0 0'2 378'2s 05:53P Chart for @C9H
May 19 385'6 390'4 385'0 385'2 0'0 385'6s 04:58P Chart for @C9K
Jul 19 392'2 397'0 392'0 392'0 0'2 392'4s 05:04P Chart for @C9N
Sep 19 393'6 397'6 393'2 393'2 0'0 393'6s 04:58P Chart for @C9U
Dec 19 398'4 402'6 398'4 398'4 0'0 399'0s 01:20P Chart for @C9Z
Mar 20 407'6 411'2 407'6 408'2 0'0 407'6s 04:58P Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 884'2 897'4 883'6 889'0 5'2 888'6s 05:53P Chart for @S9F
Mar 19 896'6 910'6 896'6 902'4 5'4 902'2s 05:11P Chart for @S9H
May 19 910'0 923'4 910'0 915'4 5'2 915'4s 05:01P Chart for @S9K
Jul 19 923'4 937'0 923'4 928'2 4'6 928'0s 01:30P Chart for @S9N
Aug 19 929'6 940'2 928'6 932'4 4'4 932'4s 05:08P Chart for @S9Q
Sep 19 934'4 942'0 929'6 932'6 3'0 933'0s 01:20P Chart for @S9U
Nov 19 936'0 948'0 933'2 937'2 1'0 936'6s 04:58P Chart for @S9X
Jan 20 951'0 957'0 944'2 946'6 0'6 947'2s 04:54P Chart for @S0F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3058 3091 3038 3063 - 3 3054s 05:04P Chart for @SM8Z
Jan 19 3076 3111 3059 3084 3076s 05:08P Chart for @SM9F
Mar 19 3101 3135 3083 3108 - 1 3101s 05:04P Chart for @SM9H
May 19 3128 3162 3112 3134 - 5 3127s 04:58P Chart for @SM9K
Jul 19 3155 3191 3145 3163 - 5 3157s 01:30P Chart for @SM9N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 57.175 57.875 56.775 57.100 0.075 57.075s 04:09P Chart for @HE8Z
Feb 19 62.525 63.975 62.325 63.775 1.400 63.750s 04:09P Chart for @HE9G
Apr 19 68.000 69.100 67.700 68.700 1.000 68.750s 03:47P Chart for @HE9J
May 19 74.600 74.800 74.425 74.625 0.800 74.625s 01:05P Chart for @HE9K
Jun 19 82.100 83.025 81.825 82.775 0.750 82.825s 04:09P Chart for @HE9M
Jul 19 83.700 84.225 83.300 83.925 0.500 84.025s 01:05P Chart for @HE9N
Aug 19 82.700 83.350 82.500 83.075 0.550 83.225s 04:09P Chart for @HE9Q
Oct 19 67.375 67.575 67.175 67.225 -0.025 67.375s 01:05P Chart for @HE9V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 114.500 115.450 114.150 115.025 0.550 115.150s 04:09P Chart for @LE8Z
Feb 19 118.600 119.225 118.075 119.075 0.500 119.100s 04:09P Chart for @LE9G
Apr 19 120.475 121.175 120.050 120.925 0.375 120.950s 04:09P Chart for @LE9J
Jun 19 113.300 113.850 112.950 113.475 0.175 113.650s 04:09P Chart for @LE9M
Aug 19 111.875 112.425 111.575 112.025 0.150 112.200s 04:09P Chart for @LE9Q
Oct 19 113.200 113.875 113.125 113.575 0.200 113.700s 04:09P Chart for @LE9V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 18 14.52 14.56 Chart for @DA8X
Dec 18 14.86 14.88 Chart for @DA8Z
Jan 19 15.10 15.10 Chart for @DA9F
Feb 19 15.21 15.18 Chart for @DA9G
Mar 19 15.34 15.34 Chart for @DA9H
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 18 1.4580 1.4540 1.4540 Chart for @CSC8X
Dec 18 1.4950 1.4950 1.4950 1.4950 0.0020 1.4930 05:42P Chart for @CSC8Z
Jan 19 1.5320 1.5320 1.5320 1.5320 -0.0010 1.5330 05:42P Chart for @CSC9F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 27.58 27.77 27.57 27.68 0.12 27.69s 05:34P Chart for @BO8Z
Jan 19 27.80 27.98 27.80 27.89 0.11 27.89s 05:50P Chart for @BO9F
Mar 19 28.10 28.27 28.10 28.18 0.11 28.18s 05:04P Chart for @BO9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Retail Fertilizer Trends
Thursday, November 15, 2018 7:13AM CST
All of the major fertilizers are higher compared to last year, with prices showing significant gains in recent months, but anhydrous had the biggest increase at 6% from the previous week and 27% higher than last year.
Clock Ticking on Farm Bill Talks
Thursday, November 15, 2018 7:09AM CST
With time running short, the chairman of the Senate Agriculture Committee said it's critical to get a deal this week on a farm bill between the House and Senate so there is time to complete the language and get cost estimates on the final bill, then take the legislation to both the House and Senate floors again.
View From the Cab
Thursday, November 15, 2018 7:01AM CST
Sloppy conditions have made harvest and many other farm activities difficult for DTN's View From the Cab correspondents this past week.
Senator to Congress: Pass Farm Bill
Wednesday, November 14, 2018 2:43PM CST
Sen. Charles Grassley, R-Iowa, on Tuesday said that Congress should pass the Senate version of the farm bill during the lame duck session, but said it is more likely there will be a one-year extension of the expired 2014 farm bill.

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
 Nov  367'4s @C8Z Chart
 Dec  367'4s @C8Z Chart
 Jan '19  378'2s @C9H Chart
 Feb '19  378'2s @C9H Chart
 March '19  378'2s @C9H Chart
 May '19  385'6s @C9K Chart
 June  392'4s @C9N Chart
 July  392'4s @C9N Chart
 October  399'0s @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 November  888'6s @S9F Chart
 December  888'6s @S9F Chart
 January  888'6s @S9F Chart
 March  902'2s @S9H Chart
 June  928'0s @S9N Chart
 October  936'6s @S9X Chart

Price as of 11/15/18 06:06PM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 18) 367'2 0'4 11/15/18   1:19 PM CST
  • CORN (Mar 19) 378'0 0'2 11/15/18   1:19 PM CST
  • CORN (May 19) 385'2 0'0 11/15/18   1:19 PM CST
  • CORN (Jul 19) 392'0 0'2 11/15/18   1:19 PM CST
  • CORN (Sep 19) 393'2 0'0 11/15/18   1:19 PM CST
  • CORN (Dec 19) 398'4 0'0 11/15/18   1:19 PM CST
  • CORN (Mar 20) 408'2 0'0 11/15/18   1:15 PM CST
  • SOYBEANS (Jan 19) 889'0 5'2 11/15/18   1:19 PM CST
  • SOYBEANS (Mar 19) 902'4 5'4 11/15/18   1:19 PM CST
  • SOYBEANS (May 19) 915'4 5'2 11/15/18   1:19 PM CST
  • SOYBEANS (Jul 19) 928'2 4'6 11/15/18   1:19 PM CST
  • SOYBEANS (Aug 19) 932'4 4'4 11/15/18   1:16 PM CST
  • SOYBEANS (Sep 19) 932'6 3'0 11/15/18   1:16 PM CST
  • SOYBEANS (Nov 19) 937'2 1'0 11/15/18   1:19 PM CST
  • SOYBEANS (Jan 20) 946'6 0'6 11/15/18   1:15 PM CST
  • SOYBEAN MEAL (Dec 18) 3063 - 3 11/15/18   1:19 PM CST
  • SOYBEAN MEAL (Jan 19) 3084 11/15/18   1:19 PM CST
  • SOYBEAN MEAL (Mar 19) 3108 - 1 11/15/18   1:19 PM CST
  • SOYBEAN MEAL (May 19) 3134 - 5 11/15/18   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3163 - 5 11/15/18   1:19 PM CST
  • LEAN HOGS (Dec 18) 57.100 0.075 11/15/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 63.775 1.400 11/15/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 68.700 1.000 11/15/18   1:04 PM CST
  • LEAN HOGS (May 19) 74.625 0.800 11/15/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 82.775 0.750 11/15/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 83.925 0.500 11/15/18   1:04 PM CST
  • LEAN HOGS (Aug 19) 83.075 0.550 11/15/18   1:04 PM CST
  • LEAN HOGS (Oct 19) 67.225 -0.025 11/15/18   1:00 PM CST
  • LIVE CATTLE (Dec 18) 115.025 0.550 11/15/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.075 0.500 11/15/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 120.925 0.375 11/15/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 113.475 0.175 11/15/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.025 0.150 11/15/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.575 0.200 11/15/18   1:03 PM CST
  • MILK CLASS III (Nov 18) 14.52     CST
  • MILK CLASS III (Dec 18) 14.86     CST
  • MILK CLASS III (Jan 19) 15.10     CST
  • MILK CLASS III (Feb 19) 15.21     CST
  • MILK CLASS III (Mar 19) 15.34     CST
  • CHEESE - CASH SETTLED (Nov 18) 1.4540     CST
  • CHEESE - CASH SETTLED (Dec 18) 1.4950 0.0020 11/15/18   5:06 PM CST
  • CHEESE - CASH SETTLED (Jan 19) 1.5320 -0.0010 11/15/18   5:17 PM CST
  • SOYBEAN OIL (Dec 18) 27.68 0.12 11/15/18   1:19 PM CST
  • SOYBEAN OIL (Jan 19) 27.89 0.11 11/15/18   1:19 PM CST
  • SOYBEAN OIL (Mar 19) 28.18 0.11 11/15/18   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 36oF Feels Like: 29oF
Humid: 44% Dew Pt: 16oF
Barom: 29.88 Wind Dir: S
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:56 Sunset: 4:42
As reported at MONTICELLO, IA at 5:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Fri
11/16
Sat
11/17
Sun
11/18
Mon
11/19
Weather
Condition
Snow Showers Snow Clear Mostly Cloudy
Weather Snow Showers Snow Clear Mostly Cloudy
Temp
L/H (°F)
30/40 22/33 19/31 20/33
Feels
Like

L/H (°F)
20/33 13/28 11/24 10/27
Dew Pt
(°F)
28 23 13 15
Humidity
(%)
76 75 59 62
Wind Spd
(mph)
9 12 7 5
Precip
(%)
40 80 - -
Precip
Amt
(in.)
S: <1/4
L: 0.01
S: 1-2
L: 0.20
None None
Evap
(in./day)
0.03 0.03 0.04 0.03
View complete Local Weather

DTN Top Stories

One Iowa group is working to make resistance management strategies a real option for corn growers

  • rather than merely an academic exercise. See DTN Ag News. :^Expect Resistance Ahead ...

All stakeholders need to be involved and work together to tackle water quality challenges, according to speakers at a roundtable discussion at the 2018 Fertilizer Outlook and Technology Conference. See DTN Ag News. BWater Quality Challenges...

As ethanol profit margins hit some of their lowest levels in years, Pennsylvania's governor and a refiner have asked the EPA for a small refinery exemption to the Renewable Fuel Standard. See DTN Ag News. BMore RFS Exemption Requests...

With time running short, the chairman of the Senate Agriculture Committee said it's critical to get a deal this week on a farm bill between the House and Senate so there is time to complete the language and get cost estimates on the final bill, then take the legislation to both the House and Senate floors again. See DTN Ag News. BClock Ticking on Farm Bill...

Sloppy conditions have made harvest and many other farm activities difficult for DTN's View From the Cab correspondents this past week. See DTN Ag News. BView From the Cab...


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