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 20 408'2 410'0 407'6 410'0 1'2 408'6 07:52P Chart for @C0Z
Mar 21 412'2 414'0 412'0 413'6 0'4 413'2 07:52P Chart for @C1H
May 21 415'0 415'4 413'6 415'4 0'0 415'4 07:52P Chart for @C1K
Jul 21 414'4 415'4 413'6 415'2 -0'2 415'4 07:52P Chart for @C1N
Sep 21 399'4 400'0 399'2 400'0 -0'2 400'2 07:52P Chart for @C1U
Dec 21 400'0 400'2 399'4 400'2 0'0 400'2 07:53P Chart for @C1Z
Mar 22 406'6 406'6 406'2 406'2 -0'6 407'0 07:52P Chart for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1065'0 1068'4 1064'2 1068'2 4'2 1064'0 07:52P Chart for @S0X
Jan 21 1064'4 1067'6 1063'6 1067'4 3'6 1063'6 07:52P Chart for @S1F
Mar 21 1053'0 1057'2 1052'6 1057'0 4'0 1053'0 07:53P Chart for @S1H
May 21 1048'0 1052'2 1048'0 1052'2 3'4 1048'6 07:53P Chart for @S1K
Jul 21 1050'4 1053'2 1050'0 1053'2 3'4 1049'6 07:52P Chart for @S1N
Aug 21 1043'2 1043'2 1043'2 1043'2 2'6 1040'4 07:52P Chart for @S1Q
Sep 21 1008'0 1008'0 1008'0 1008'0 1'0 1007'0 07:52P Chart for @S1U
Nov 21 978'0 980'6 978'0 980'6 1'4 979'2 07:52P Chart for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 3736 3747 3723 3744 25 3719 07:52P Chart for @SM0Z
Jan 21 3680 3687 3667 3685 19 3666 07:52P Chart for @SM1F
Mar 21 3594 3606 3590 3602 12 3590 07:52P Chart for @SM1H
May 21 3540 3540 3525 3535 7 3528 07:51P Chart for @SM1K
Jul 21 3510 3513 3508 3512 4 3508 07:51P Chart for @SM1N
Aug 21 3457 3463 3457 3463 5 3458 07:51P Chart for @SM1Q
Sep 21 3379 3379 3379 3379 7 3372 07:51P Chart for @SM1U
Oct 21 3266 3266 3265 3265 3265 07:51P Chart for @SM1V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 70.975 71.050 68.500 69.225 -2.175 69.250s 03:41P Chart for @HE0Z
Feb 21 70.150 70.150 68.300 69.000 -1.575 69.275s 03:05P Chart for @HE1G
Apr 21 71.650 71.775 70.500 71.150 -0.925 71.400s 02:30P Chart for @HE1J
May 21 75.425 75.800 75.250 75.500 -0.650 75.625s 01:05P Chart for @HE1K
Jun 21 80.000 80.575 79.250 79.850 -0.475 80.100s 01:05P Chart for @HE1M
Jul 21 79.575 80.350 79.150 79.575 -0.250 79.975s 01:05P Chart for @HE1N
Aug 21 78.150 78.925 77.900 78.425 -0.050 78.600s 01:05P Chart for @HE1Q
Oct 21 66.350 66.800 66.350 66.600 0.175 66.675s 01:05P Chart for @HE1V
Dec 21 62.000 62.200 61.925 62.150 -0.050 62.150s 01:05P Chart for @HE1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 104.000 104.950 102.975 104.050 0.125 104.125s 03:50P Chart for @LE0V
Dec 20 105.150 106.000 103.850 105.025 0.300 105.450s 03:13P Chart for @LE0Z
Feb 21 108.075 109.175 106.650 108.275 0.475 108.650s 01:05P Chart for @LE1G
Apr 21 110.175 111.600 109.125 110.750 0.925 111.125s 01:05P Chart for @LE1J
Jun 21 104.175 105.450 103.250 104.700 0.900 105.100s 01:05P Chart for @LE1M
Aug 21 103.025 104.475 102.375 104.000 0.975 104.125s 01:05P Chart for @LE1Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Oct 20 21.44 21.46 21.42 21.46 0.04 21.46s 04:52P Chart for @DA0V
Nov 20 21.37 21.37 21.08 21.27 -0.22 21.49 07:39P Chart for @DA0X
Dec 20 19.20 19.20 19.20 19.20 -0.14 19.34 07:16P Chart for @DA0Z
Jan 21 17.49 17.50 17.49 17.50 -0.09 17.59 07:45P Chart for @DA1F
Feb 21 16.72 16.75 Chart for @DA1G
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 20 33.45 33.78 33.43 33.69 0.38 33.31 07:51P Chart for @BO0Z
Jan 21 33.43 33.76 33.42 33.68 0.37 33.31 07:51P Chart for @BO1F
Mar 21 33.41 33.68 33.40 33.61 0.31 33.30 07:51P Chart for @BO1H
My Custom Markets
Symbol Open High Low Last Change Close Time More

This Farm Girl Cooks for Harvest Crews
Tuesday, October 20, 2020 2:49PM CDT
A new cookbook from an Illinois farmer shares farm hearty entrees to keep harvest crews satisfied.
USDA Weekly Crop Progress Report
Tuesday, October 20, 2020 2:40PM CDT
Corn was 60% harvested and soybeans were 75% harvested as of Sunday, Oct. 18.
Fall Nitrogen Limits in Minnesota
Monday, October 19, 2020 2:22PM CDT
Minnesota nitrogen fertilizer application restrictions ban applications in the fall and on frozen ground to protect drinking water.
COVID Pandemic Exposes Food Insecurity
Monday, October 19, 2020 2:08PM CDT
As the United States economy continues to recover from the COVID-19 shutdown, millions of Americans still face challenges to find nutritious food.

Add Us To Your Favorites
 
Follow the steps below to add http://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
 Oct  410'0 @C0Z Chart
 Nov  410'0 @C0Z Chart
 Dec  410'0 @C0Z Chart
 Jan  414'0 @C1H Chart
 Feb  414'0 @C1H Chart
 March '21  414'0 @C1H Chart
 May  415'4 @C1K Chart
 June  415'2 @C1N Chart
 July  415'2 @C1N Chart
 October '21  400'2 @C1Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 October  1068'2 @S0X Chart
 November  1068'2 @S0X Chart
 December  1067'6 @S1F Chart
 Jan  1067'6 @S1F Chart
 March  1057'2 @S1H Chart
 April  1052'2 @S1K Chart
 Oct '21  980'6 @S1X Chart

Price as of 10/20/20 08:03PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 20) 410'0 1'2 10/20/20   7:52 PM CST
  • CORN (Mar 21) 413'6 0'4 10/20/20   7:52 PM CST
  • CORN (May 21) 415'4 0'0 10/20/20   7:48 PM CST
  • CORN (Jul 21) 415'2 -0'2 10/20/20   7:48 PM CST
  • CORN (Sep 21) 400'0 -0'2 10/20/20   7:52 PM CST
  • CORN (Dec 21) 400'2 0'0 10/20/20   7:52 PM CST
  • CORN (Mar 22) 406'2 -0'6 10/20/20   7:06 PM CST
  • SOYBEANS (Nov 20) 1068'2 4'2 10/20/20   7:52 PM CST
  • SOYBEANS (Jan 21) 1067'4 3'6 10/20/20   7:52 PM CST
  • SOYBEANS (Mar 21) 1057'0 4'0 10/20/20   7:52 PM CST
  • SOYBEANS (May 21) 1052'2 3'4 10/20/20   7:50 PM CST
  • SOYBEANS (Jul 21) 1053'2 3'4 10/20/20   7:51 PM CST
  • SOYBEANS (Aug 21) 1043'2 2'6 10/20/20   7:22 PM CST
  • SOYBEANS (Sep 21) 1008'0 1'0 10/20/20   7:03 PM CST
  • SOYBEANS (Nov 21) 980'6 1'4 10/20/20   7:50 PM CST
  • SOYBEAN MEAL (Dec 20) 3744 25 10/20/20   7:52 PM CST
  • SOYBEAN MEAL (Jan 21) 3685 19 10/20/20   7:52 PM CST
  • SOYBEAN MEAL (Mar 21) 3602 12 10/20/20   7:52 PM CST
  • SOYBEAN MEAL (May 21) 3535 7 10/20/20   7:51 PM CST
  • SOYBEAN MEAL (Jul 21) 3512 4 10/20/20   7:33 PM CST
  • SOYBEAN MEAL (Aug 21) 3463 5 10/20/20   7:16 PM CST
  • SOYBEAN MEAL (Sep 21) 3379 7 10/20/20   7:19 PM CST
  • SOYBEAN MEAL (Oct 21) 3265 10/20/20   7:40 PM CST
  • LEAN HOGS (Dec 20) 69.225 -2.175 10/20/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 69.000 -1.575 10/20/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 71.150 -0.925 10/20/20   1:04 PM CST
  • LEAN HOGS (May 21) 75.500 -0.650 10/20/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 79.850 -0.475 10/20/20   1:03 PM CST
  • LEAN HOGS (Jul 21) 79.575 -0.250 10/20/20   1:03 PM CST
  • LEAN HOGS (Aug 21) 78.425 -0.050 10/20/20   1:03 PM CST
  • LEAN HOGS (Oct 21) 66.600 0.175 10/20/20   1:03 PM CST
  • LEAN HOGS (Dec 21) 62.150 -0.050 10/20/20   1:00 PM CST
  • LIVE CATTLE (Oct 20) 104.050 0.125 10/20/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 105.025 0.300 10/20/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 108.275 0.475 10/20/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 110.750 0.925 10/20/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 104.700 0.900 10/20/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 104.000 0.975 10/20/20   1:03 PM CST
  • MILK CLASS III (Oct 20) 21.46 0.04 10/20/20   1:10 PM CST
  • MILK CLASS III (Nov 20) 21.27 -0.22 10/20/20   6:12 PM CST
  • MILK CLASS III (Dec 20) 19.20 -0.14 10/20/20   5:49 PM CST
  • MILK CLASS III (Jan 21) 17.50 -0.09 10/20/20   5:00 PM CST
  • MILK CLASS III (Feb 21) 16.72     CST
  • SOYBEAN OIL (Dec 20) 33.69 0.38 10/20/20   7:51 PM CST
  • SOYBEAN OIL (Jan 21) 33.68 0.37 10/20/20   7:51 PM CST
  • SOYBEAN OIL (Mar 21) 33.61 0.31 10/20/20   7:51 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 43oF Feels Like: 43oF
Humid: 97% Dew Pt: 42oF
Barom: 29.99 Wind Dir: ESE
Cond: N/A Wind Spd: 1 mph
Sunrise: 7:25 Sunset: 6:12
As reported at Knipper Grain, IA at 7:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Wed
10/21		 Thu
10/22		 Fri
10/23		 Sat
10/24
Weather
Condition		 Rain Thunder Storms Thunder Storms Partly Cloudy
Weather Rain Thunder Storms Thunder Storms Partly Cloudy
Temp
L/H (°F)		 33/52 40/68 34/62 27/47
Feels
Like
L/H (°F)		 33/52 36/68 26/62 19/43
Dew Pt
(°F)		 36 49 42 27
Humidity
(%)		 75 91 70 63
Wind Spd
(mph)		 1 11 10 7
Precip
 (%)		 60 80 40 -
Precip
Amt (in.)
 Rain
0.07		 Rain
1.08		 Rain
0.29		 None
Evap
(in./day)		 0.04 0.06 0.09 0.06
View complete Local Weather

DTN Top Stories

Unlock the yield secrets within hybrids. BConquer Your Corn Costs - 5

Travis and Sarajane Snowden fight heavy snowfall, high land prices and a short growing season to try to realize their ranching dreams. BRanch Roots Run Deep in Rocky Mountains

A Bt cotton trait designed to control plant bugs and thrips is moving through regulatory pathways, closer to commercialization. BNew Bt Cotton Coming

Presidential candidate Joe Biden's rural plan specifically highlights the Conservation Stewardship Program and calls for expanding funding and participation in the program as a way to help drive carbon markets. USDA just completed rule making for CSP, which reduces funding, enrollment and the potential for farmers to reenroll in the program. FBiden Sees CSP as Ag Strategy

Corn was 60% harvested and soybeans were 75% harvested as of Sunday, Oct. 18. :^USDA Weekly Crop Progress Report


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