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 19 373'4 376'6 372'6 376'6 3'4 373'2 11:08A Chart for @C9Z
Mar 20 382'2 384'6 381'4 384'4 2'4 382'0 11:08A Chart for @C0H
May 20 388'6 391'0 388'0 391'0 2'2 388'6 11:08A Chart for @C0K
Jul 20 395'0 397'0 394'2 396'6 1'6 395'0 11:08A Chart for @C0N
Sep 20 393'0 394'2 392'6 394'0 1'2 392'6 11:08A Chart for @C0U
Dec 20 398'4 399'2 397'6 398'6 0'4 398'2 11:08A Chart for @C0Z
Mar 21 408'6 408'6 407'6 408'2 0'0 408'2 11:08A Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 906'0 909'2 905'2 907'0 2'0 905'0 11:08A Chart for @S9X
Jan 20 916'4 920'0 915'0 916'6 -0'2 917'0 11:08A Chart for @S0F
Mar 20 930'4 933'2 928'2 929'6 -0'6 930'4 11:08A Chart for @S0H
May 20 942'0 945'4 940'4 942'2 -0'4 942'6 11:08A Chart for @S0K
Jul 20 952'6 956'2 951'2 953'0 -0'4 953'4 11:08A Chart for @S0N
Aug 20 957'4 959'6 955'2 956'6 -0'4 957'2 11:08A Chart for @S0Q
Sep 20 955'4 956'2 953'6 954'0 -0'4 954'4 11:08A Chart for @S0U
Nov 20 957'2 959'6 955'2 956'4 -0'4 957'0 11:08A Chart for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 3006 3024 3005 3017 11 3006 11:08A Chart for @SM9Z
Jan 20 3027 3044 3025 3038 11 3027 11:08A Chart for @SM0F
Mar 20 3059 3077 3056 3070 13 3057 11:08A Chart for @SM0H
May 20 3090 3109 3087 3103 15 3088 11:09A Chart for @SM0K
Jul 20 3125 3144 3123 3136 12 3124 11:09A Chart for @SM0N
Aug 20 3138 3154 3134 3150 15 3135 11:09A Chart for @SM0Q
Sep 20 3148 3162 3138 3159 16 3143 11:09A Chart for @SM0U
Oct 20 3148 3160 3148 3158 15 3143 11:09A Chart for @SM0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 63.750 65.050 63.750 64.975 1.675 63.300 11:08A Chart for @HE9Z
Feb 20 74.400 75.125 74.200 75.125 1.400 73.725 11:08A Chart for @HE0G
Apr 20 81.000 81.375 80.775 81.375 0.725 80.650 11:08A Chart for @HE0J
May 20 87.625 87.750 87.500 87.750 0.275 87.475 11:08A Chart for @HE0K
Jun 20 92.750 92.775 92.225 92.625 0.125 92.500 11:08A Chart for @HE0M
Jul 20 93.000 93.000 92.500 92.775 -0.150 92.925 11:08A Chart for @HE0N
Aug 20 91.500 91.575 91.175 91.525 0.050 91.475 11:08A Chart for @HE0Q
Oct 20 76.675 76.725 76.550 76.700 0.050 76.650 11:08A Chart for @HE0V
Dec 20 70.900 70.900 70.600 70.750 0.075 70.675 11:08A Chart for @HE0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.700 119.975 119.050 119.450 - 0.425 119.875 11:08A Chart for @LE9Z
Feb 20 125.450 125.725 124.775 125.150 - 0.525 125.675 11:08A Chart for @LE0G
Apr 20 126.825 127.050 126.350 126.750 - 0.200 126.950 11:08A Chart for @LE0J
Jun 20 118.700 118.925 118.225 118.550 - 0.300 118.850 11:08A Chart for @LE0M
Aug 20 116.325 116.600 115.900 116.200 - 0.375 116.575 11:08A Chart for @LE0Q
Oct 20 117.075 117.475 116.800 117.050 - 0.300 117.350 11:08A Chart for @LE0V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 19 20.17 20.23 19.93 19.93 -0.23 20.16 11:08A Chart for @DA9X
Dec 19 19.24 19.24 18.66 18.66 -0.53 19.19 11:08A Chart for @DA9Z
Jan 20 17.95 18.04 17.66 17.66 -0.29 17.95 11:08A Chart for @DA0F
Feb 20 17.24 17.29 17.06 17.06 -0.16 17.22 11:08A Chart for @DA0G
Mar 20 17.02 17.05 16.89 16.89 -0.10 16.99 11:09A Chart for @DA0H
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 31.40 31.48 30.88 31.01 -0.41 31.42 11:09A Chart for @BO9Z
Jan 20 31.60 31.68 31.10 31.22 -0.40 31.62 11:09A Chart for @BO0F
Mar 20 31.85 31.93 31.38 31.48 -0.41 31.89 11:08A Chart for @BO0H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Cash Market Moves
Tuesday, November 12, 2019 7:57AM CST
It has been a challenging fall for many farmers who are experiencing a late harvest with the added headache of having to dry wet corn for storage.
Republicans Push EPA on RFS
Monday, November 11, 2019 8:49AM CST
Republican senators from key biofuel states and Iowa Gov. Kim Reynolds each wrote EPA over its plan to account for small-refinery exemptions. Senators questioned EPA's method for offsetting the exemptions and stated the biofuels industry does not believe EPA has offered a good-faith effort to achieve 15 billion gallons of biofuel volumes.
SCN Does the Backstroke
Monday, November 11, 2019 8:44AM CST
Flooding is one of the many ways soybean cyst nematode can spread from field to field.
USDA Reports Review
Monday, November 11, 2019 8:40AM CST
The USDA World Agricultural Supply and Demand Estimates (WASDE) report for November did little to change the narrative of plentiful U.S. supplies and sagging demand. The soybean report held little fanfare for both the U.S. and world. Wheat ending stocks dropped moderately, but remained burdensome, with the world wheat ending stocks number moving to a new record-large number.

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  376'6 @C9Z Chart
 Dec  376'6 @C9Z Chart
 Jan '20  384'4 @C0H Chart
 Feb '20  384'4 @C0H Chart
 Mar '20  384'4 @C0H Chart
 Apr '20  391'0 @C0K Chart
 May '20  391'0 @C0K Chart
 Jne / Jly '20  396'6 @C0N Chart
 Oct / Nov '20  398'6 @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Nov  916'6 @S0F Chart
 Dec  916'6 @S0F Chart
 Jan '20  916'6 @S0F Chart
 Feb  929'6 @S0H Chart
 March  929'6 @S0H Chart
 October '20  956'4 @S0X Chart

Price as of 11/12/19 11:20AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 19) 376'6 3'4 11/12/19   11:08 AM CST
  • CORN (Mar 20) 384'4 2'4 11/12/19   11:08 AM CST
  • CORN (May 20) 391'0 2'2 11/12/19   11:08 AM CST
  • CORN (Jul 20) 396'6 1'6 11/12/19   11:08 AM CST
  • CORN (Sep 20) 394'0 1'2 11/12/19   11:08 AM CST
  • CORN (Dec 20) 398'6 0'4 11/12/19   11:08 AM CST
  • CORN (Mar 21) 408'2 0'0 11/12/19   10:57 AM CST
  • SOYBEANS (Nov 19) 907'0 2'0 11/12/19   10:58 AM CST
  • SOYBEANS (Jan 20) 916'6 -0'2 11/12/19   11:08 AM CST
  • SOYBEANS (Mar 20) 929'6 -0'6 11/12/19   11:07 AM CST
  • SOYBEANS (May 20) 942'2 -0'4 11/12/19   11:05 AM CST
  • SOYBEANS (Jul 20) 953'0 -0'4 11/12/19   11:07 AM CST
  • SOYBEANS (Aug 20) 956'6 -0'4 11/12/19   11:04 AM CST
  • SOYBEANS (Sep 20) 954'0 -0'4 11/12/19   11:06 AM CST
  • SOYBEANS (Nov 20) 956'4 -0'4 11/12/19   11:07 AM CST
  • SOYBEAN MEAL (Dec 19) 3017 11 11/12/19   11:07 AM CST
  • SOYBEAN MEAL (Jan 20) 3038 11 11/12/19   11:07 AM CST
  • SOYBEAN MEAL (Mar 20) 3070 13 11/12/19   11:08 AM CST
  • SOYBEAN MEAL (May 20) 3103 15 11/12/19   11:01 AM CST
  • SOYBEAN MEAL (Jul 20) 3136 12 11/12/19   11:07 AM CST
  • SOYBEAN MEAL (Aug 20) 3150 15 11/12/19   10:53 AM CST
  • SOYBEAN MEAL (Sep 20) 3159 16 11/12/19   10:33 AM CST
  • SOYBEAN MEAL (Oct 20) 3158 15 11/12/19   10:18 AM CST
  • LEAN HOGS (Dec 19) 64.975 1.675 11/12/19   11:08 AM CST
  • LEAN HOGS (Feb 20) 75.125 1.400 11/12/19   11:08 AM CST
  • LEAN HOGS (Apr 20) 81.375 0.725 11/12/19   11:08 AM CST
  • LEAN HOGS (May 20) 87.750 0.275 11/12/19   9:33 AM CST
  • LEAN HOGS (Jun 20) 92.625 0.125 11/12/19   11:08 AM CST
  • LEAN HOGS (Jul 20) 92.775 -0.150 11/12/19   11:07 AM CST
  • LEAN HOGS (Aug 20) 91.525 0.050 11/12/19   11:08 AM CST
  • LEAN HOGS (Oct 20) 76.700 0.050 11/12/19   11:07 AM CST
  • LEAN HOGS (Dec 20) 70.750 0.075 11/12/19   10:49 AM CST
  • LIVE CATTLE (Dec 19) 119.450 - 0.425 11/12/19   11:08 AM CST
  • LIVE CATTLE (Feb 20) 125.150 - 0.525 11/12/19   11:08 AM CST
  • LIVE CATTLE (Apr 20) 126.750 - 0.200 11/12/19   11:08 AM CST
  • LIVE CATTLE (Jun 20) 118.550 - 0.300 11/12/19   11:08 AM CST
  • LIVE CATTLE (Aug 20) 116.200 - 0.375 11/12/19   11:07 AM CST
  • LIVE CATTLE (Oct 20) 117.050 - 0.300 11/12/19   11:07 AM CST
  • MILK CLASS III (Nov 19) 19.93 -0.23 11/12/19   11:08 AM CST
  • MILK CLASS III (Dec 19) 18.66 -0.53 11/12/19   11:08 AM CST
  • MILK CLASS III (Jan 20) 17.66 -0.29 11/12/19   11:08 AM CST
  • MILK CLASS III (Feb 20) 17.06 -0.16 11/12/19   11:08 AM CST
  • MILK CLASS III (Mar 20) 16.89 -0.10 11/12/19   11:09 AM CST
  • SOYBEAN OIL (Dec 19) 31.01 -0.41 11/12/19   11:09 AM CST
  • SOYBEAN OIL (Jan 20) 31.22 -0.40 11/12/19   11:09 AM CST
  • SOYBEAN OIL (Mar 20) 31.48 -0.41 11/12/19   11:08 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 12oF Feels Like: 4oF
Humid: 57% Dew Pt: 0oF
Barom: 30.58 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:51 Sunset: 4:46
As reported at MONTICELLO, IA at 11:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Tue
11/12
Wed
11/13
Thu
11/14
Fri
11/15
Weather
Condition
Partly Cloudy Snow Snow Showers Partly Cloudy
Weather Partly Cloudy Snow Snow Showers Partly Cloudy
Temp
L/H (°F)
-6/19 12/30 15/30 16/37
Feels
Like

L/H (°F)
1/13 -1/26 11/23 8/37
Dew Pt
(°F)
2 14 17 19
Humidity
(%)
54 70 77 79
Wind Spd
(mph)
5 9 5 1
Precip
(%)
- 55 20 -
Precip
Amt
(in.)
None S: 1-2
L: 0.09
S: <1/4
L: 0.01
None
Evap
(in./day)
0.02 0.03 0.02 0.02
View complete Local Weather

DTN Top Stories

Three contest entries broke the 200-bushel barrier this year; the National Wheat Yield Contest also continues to recognize growers who far exceed county averages. See DTN Ag News. BThe Wonder of Wheat ...

DTN looks at the rankings for House Agriculture Committee members going into the 2020 election. See DTN Ag News. B2020 House Election Forecast ...

It has been a challenging fall for many farmers who are experiencing a late harvest with the added headache of having to dry wet corn for storage. See DTN Ag News. BCash Market Moves...

Iowa farmers find they can increase yield by planting soybeans before corn if conditions are optimal. See . FMore Green From Beans - 4...

Succession requires seeking what will be necessary for future success, while simultaneously acting in ways that reduce your own daily responsibilities. See DTN Ag News. BFamily Business Matters...


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