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 19 371'0 373'4 370'4 372'0 0'4 371'4 09:32A Chart for @C9K
Jul 19 380'4 383'0 380'2 381'4 0'4 381'0 09:32A Chart for @C9N
Sep 19 387'4 389'4 387'0 388'0 0'0 388'0 09:32A Chart for @C9U
Dec 19 395'2 397'2 395'0 395'6 0'2 395'4 09:32A Chart for @C9Z
Mar 20 406'0 408'0 406'0 406'6 0'2 406'4 09:32A Chart for @C0H
May 20 411'2 413'0 411'2 412'2 0'4 411'6 09:32A Chart for @C0K
Jul 20 415'0 416'4 415'0 415'4 0'4 415'0 09:32A Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 906'0 908'4 903'4 904'0 -2'0 906'0 09:32A Chart for @S9K
Jul 19 919'4 922'0 917'2 917'4 -2'0 919'4 09:32A Chart for @S9N
Aug 19 925'4 928'0 923'6 923'6 -2'2 926'0 09:32A Chart for @S9Q
Sep 19 930'2 933'0 928'6 929'2 -1'4 930'6 09:32A Chart for @S9U
Nov 19 940'2 942'4 938'2 938'4 -1'6 940'2 09:32A Chart for @S9X
Jan 20 948'4 950'6 947'2 947'2 -1'4 948'6 09:32A Chart for @S0F
Mar 20 954'4 957'0 953'2 953'4 -1'4 955'0 09:32A Chart for @S0H
May 20 960'0 962'4 960'0 961'0 0'4 960'4 09:32A Chart for @S0K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3113 3123 3104 3109 - 7 3116 09:32A Chart for @SM9K
Jul 19 3150 3158 3140 3146 - 6 3152 09:32A Chart for @SM9N
Aug 19 3165 3173 3155 3160 - 6 3166 09:32A Chart for @SM9Q
Sep 19 3182 3182 3174 3174 - 8 3182 09:32A Chart for @SM9U
Oct 19 3194 3194 3181 3187 - 5 3192 09:32A Chart for @SM9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 74.000 77.625 74.000 75.925 2.100 73.825 09:32A Chart for @HE9J
May 19 82.150 85.925 82.150 84.525 2.375 82.150 09:32A Chart for @HE9K
Jun 19 90.550 94.750 90.375 92.950 2.700 90.250 09:32A Chart for @HE9M
Jul 19 93.400 97.575 93.275 96.500 3.425 93.075 09:32A Chart for @HE9N
Aug 19 94.125 98.475 94.075 97.650 3.675 93.975 09:32A Chart for @HE9Q
Oct 19 83.025 87.625 82.875 85.875 2.750 83.125 09:32A Chart for @HE9V
Dec 19 76.650 81.225 76.650 79.475 2.750 76.725 09:32A Chart for @HE9Z
Feb 20 77.200 81.475 77.075 79.450 2.275 77.175 09:32A Chart for @HE0G
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 129.675 130.025 129.450 129.750 0.175 129.575 09:32A Chart for @LE9J
Jun 19 123.375 124.125 123.300 123.700 0.325 123.375 09:32A Chart for @LE9M
Aug 19 119.250 119.950 119.200 119.600 0.275 119.325 09:32A Chart for @LE9Q
Oct 19 119.250 119.950 119.250 119.725 0.225 119.500 09:32A Chart for @LE9V
Dec 19 121.750 122.525 121.725 122.400 0.400 122.000 09:32A Chart for @LE9Z
Feb 20 122.975 123.775 122.975 123.600 0.375 123.225 09:32A Chart for @LE0G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Mar 19 15.02 15.06 15.02 15.04 0.10 14.94 09:29A Chart for @DA9H
Apr 19 15.12 15.24 15.09 15.23 0.13 15.10 09:31A Chart for @DA9J
May 19 15.33 15.43 15.33 15.41 0.10 15.31 09:31A Chart for @DA9K
Jun 19 15.59 15.67 15.59 15.65 0.05 15.60 09:29A Chart for @DA9M
Jul 19 16.03 16.10 16.03 16.05 0.05 16.00 09:28A Chart for @DA9N
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Mar 19 1.5390 1.5410 1.5390 1.5400 0.0030 1.5370 09:29A Chart for @CSC9H
Apr 19 1.5750 1.5870 1.5740 1.5850 0.0100 1.5750 09:30A Chart for @CSC9J
May 19 1.5950 1.6030 1.5950 1.6030 0.0100 1.5930 09:30A Chart for @CSC9K
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 29.32 29.47 29.18 29.18 -0.09 29.27 09:32A Chart for @BO9K
Jul 19 29.66 29.79 29.51 29.52 -0.08 29.60 09:32A Chart for @BO9N
Aug 19 29.76 29.93 29.66 29.66 -0.09 29.75 09:32A Chart for @BO9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Neb. Livestock Disaster Losses Mounting
Wednesday, March 20, 2019 7:25AM CDT
Nebraska's director of agriculture said livestock producers have seen losses in the hundreds of millions of dollars from floods and blizzard, while state is likely to be rebuilding county roads for a considerable time.
Missouri Farmer Underwater, Again
Wednesday, March 20, 2019 7:19AM CDT
St. Joseph, Missouri, farmer Roger Ideker finds 2,000-acre farm underwater in latest round of flooding -- while he still awaits payment for past floods.
Farms on the Margins
Wednesday, March 20, 2019 7:13AM CDT
A traditional look at farm loans, delinquencies and bankruptcies suggests no real crisis in rural America, but people who work with stressed farmers say their workloads are getting a lot heavier because more farmers need help making ends meet.
Flood Damage High From Lack of Warning
Tuesday, March 19, 2019 12:41PM CDT
Flooding over the weekend in the Missouri River Basin quickly became more destructive than flooding the region faced in the spring and summer of 2011. Levees that held back the river eight years ago collapsed and were undermined by heavy water coming from multiple rivers. Levee breaches and topping continue down into northwest Missouri, as well.

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  372'0 @C9K Chart
 April  372'0 @C9K Chart
 May  372'0 @C9K Chart
 June  381'4 @C9N Chart
 July  381'4 @C9N Chart
 October  395'6 @C9Z Chart
 November  395'6 @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 March  904'0 @S9K Chart
 April  904'0 @S9K Chart
 May  904'0 @S9K Chart
 June  917'4 @S9N Chart
 October  938'4 @S9X Chart
 November  938'4 @S9X Chart

Price as of 03/21/19 09:43AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (May 19) 372'0 0'4 3/21/19   9:32 AM CST
  • CORN (Jul 19) 381'4 0'4 3/21/19   9:32 AM CST
  • CORN (Sep 19) 388'0 0'0 3/21/19   9:32 AM CST
  • CORN (Dec 19) 395'6 0'2 3/21/19   9:32 AM CST
  • CORN (Mar 20) 406'6 0'2 3/21/19   9:32 AM CST
  • CORN (May 20) 412'2 0'4 3/21/19   9:30 AM CST
  • CORN (Jul 20) 415'4 0'4 3/21/19   9:27 AM CST
  • SOYBEANS (May 19) 904'0 -2'0 3/21/19   9:32 AM CST
  • SOYBEANS (Jul 19) 917'4 -2'0 3/21/19   9:32 AM CST
  • SOYBEANS (Aug 19) 923'6 -2'2 3/21/19   9:31 AM CST
  • SOYBEANS (Sep 19) 929'2 -1'4 3/21/19   9:32 AM CST
  • SOYBEANS (Nov 19) 938'4 -1'6 3/21/19   9:32 AM CST
  • SOYBEANS (Jan 20) 947'2 -1'4 3/21/19   9:27 AM CST
  • SOYBEANS (Mar 20) 953'4 -1'4 3/21/19   9:31 AM CST
  • SOYBEANS (May 20) 961'0 0'4 3/21/19   8:42 AM CST
  • SOYBEAN MEAL (May 19) 3109 - 7 3/21/19   9:32 AM CST
  • SOYBEAN MEAL (Jul 19) 3146 - 6 3/21/19   9:32 AM CST
  • SOYBEAN MEAL (Aug 19) 3160 - 6 3/21/19   9:32 AM CST
  • SOYBEAN MEAL (Sep 19) 3174 - 8 3/21/19   9:30 AM CST
  • SOYBEAN MEAL (Oct 19) 3187 - 5 3/21/19   9:24 AM CST
  • LEAN HOGS (Apr 19) 75.925 2.100 3/21/19   9:32 AM CST
  • LEAN HOGS (May 19) 84.525 2.375 3/21/19   9:32 AM CST
  • LEAN HOGS (Jun 19) 92.950 2.700 3/21/19   9:32 AM CST
  • LEAN HOGS (Jul 19) 96.500 3.425 3/21/19   9:32 AM CST
  • LEAN HOGS (Aug 19) 97.650 3.675 3/21/19   9:32 AM CST
  • LEAN HOGS (Oct 19) 85.875 2.750 3/21/19   9:32 AM CST
  • LEAN HOGS (Dec 19) 79.475 2.750 3/21/19   9:32 AM CST
  • LEAN HOGS (Feb 20) 79.450 2.275 3/21/19   9:31 AM CST
  • LIVE CATTLE (Apr 19) 129.750 0.175 3/21/19   9:32 AM CST
  • LIVE CATTLE (Jun 19) 123.700 0.325 3/21/19   9:32 AM CST
  • LIVE CATTLE (Aug 19) 119.600 0.275 3/21/19   9:32 AM CST
  • LIVE CATTLE (Oct 19) 119.725 0.225 3/21/19   9:32 AM CST
  • LIVE CATTLE (Dec 19) 122.400 0.400 3/21/19   9:31 AM CST
  • LIVE CATTLE (Feb 20) 123.600 0.375 3/21/19   9:30 AM CST
  • MILK CLASS III (Mar 19) 15.04 0.10 3/21/19   9:29 AM CST
  • MILK CLASS III (Apr 19) 15.23 0.13 3/21/19   9:30 AM CST
  • MILK CLASS III (May 19) 15.41 0.10 3/21/19   9:31 AM CST
  • MILK CLASS III (Jun 19) 15.65 0.05 3/21/19   9:28 AM CST
  • MILK CLASS III (Jul 19) 16.05 0.05 3/21/19   9:20 AM CST
  • CHEESE - CASH SETTLED (Mar 19) 1.5400 0.0030 3/21/19   9:20 AM CST
  • CHEESE - CASH SETTLED (Apr 19) 1.5850 0.0100 3/21/19   9:13 AM CST
  • CHEESE - CASH SETTLED (May 19) 1.6030 0.0100 3/21/19   9:29 AM CST
  • SOYBEAN OIL (May 19) 29.18 -0.09 3/21/19   9:32 AM CST
  • SOYBEAN OIL (Jul 19) 29.52 -0.08 3/21/19   9:32 AM CST
  • SOYBEAN OIL (Aug 19) 29.66 -0.09 3/21/19   9:32 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 38oF Feels Like: 32oF
Humid: 79% Dew Pt: 32oF
Barom: 30.11 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:06 Sunset: 7:17
As reported at MONTICELLO, IA at 9:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Thu
3/21
Fri
3/22
Sat
3/23
Sun
3/24
Weather
Condition
Clear Clear Clear Thunder Storms
Weather Clear Clear Clear Thunder Storms
Temp
L/H (°F)
32/49 30/46 26/51 38/49
Feels
Like

L/H (°F)
31/44 21/41 22/51 35/49
Dew Pt
(°F)
32 28 29 38
Humidity
(%)
63 60 58 82
Wind Spd
(mph)
10 9 6 2
Precip
(%)
- - - 30
Precip
Amt
(in.)
None None None Rain
0.11
Evap
(in./day)
0.1 0.09 0.09 0.05
View complete Local Weather

DTN Top Stories

Nebraska's emergency declaration request details devastating losses in agriculture and public and private infrastructure. Meanwhile, more rain is on the way this weekend and will add to the flooding. See DTN Ag News. 7^Iowa Adding up Losses...

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...

For this soil-health advocate, cover crops and no-till are beautiful -- and profitable. See DTN Ag News. BListen to the Land - 11...

Five of the eight major fertilizers' prices during the second week of March were lower compared to last month. Once again, the moves lower were fairly minor. See DTN Ag News. 4^DTN Retail Fertilizer Trends ...

Are any of your wheat fields growing a winning crop this year? The wheat contest is accepting winter wheat entries until May 15 and spring wheat entries until Aug. 1. See DTN Ag News. :^Wheat Contest Open...


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