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
Jul 20 317'6 319'0 316'0 317'4 0'2 318'0s 05:21P Chart for @C0N
Sep 20 323'0 323'6 320'6 322'2 -0'2 322'6s 04:52P Chart for @C0U
Dec 20 332'6 333'6 330'6 331'6 -0'2 332'6s 05:24P Chart for @C0Z
Mar 21 345'4 346'6 343'6 344'2 -0'2 345'2s 01:21P Chart for @C1H
May 21 352'6 354'0 351'0 351'4 -0'4 352'6s 05/24 Chart for @C1K
Jul 21 358'6 359'2 356'2 357'0 -0'6 358'0s 05/24 Chart for @C1N
Sep 21 358'4 358'4 356'2 356'2 -1'4 357'4s 12:59P Chart for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 835'2 839'4 828'4 833'2 -1'6 833'2s 05:25P Chart for @S0N
Aug 20 839'0 842'0 832'4 837'0 -2'0 836'4s 05/24 Chart for @S0Q
Sep 20 842'0 843'6 835'2 838'2 -1'4 838'4s 01:19P Chart for @S0U
Nov 20 846'0 849'2 840'6 844'0 -1'0 844'4s 01:18P Chart for @S0X
Jan 21 849'4 852'6 844'4 847'6 -1'0 848'4s 05/24 Chart for @S1F
Mar 21 845'6 847'6 840'0 843'2 0'0 844'6s 08:37A Chart for @S1H
May 21 843'4 847'0 840'2 843'2 1'0 844'6s 04:45P Chart for @S1K
Jul 21 850'6 855'2 848'2 851'4 0'6 852'6s 05/22 Chart for @S1N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 2825 2869 2820 2841 16 2841s 05:23P Chart for @SM0N
Aug 20 2848 2883 2839 2863 16 2860s 05/24 Chart for @SM0Q
Sep 20 2868 2898 2858 2880 17 2878s 02:51A Chart for @SM0U
Oct 20 2878 2910 2872 2892 17 2892s 05/24 Chart for @SM0V
Dec 20 2910 2943 2906 2925 16 2925s 05/24 Chart for @SM0Z
Jan 21 2920 2951 2917 2933 14 2934s 05/24 Chart for @SM1F
Mar 21 2904 2933 2902 2913 15 2917s 08:50A Chart for @SM1H
May 21 2896 2922 2892 2906 18 2910s 05/24 Chart for @SM1K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 59.025 59.725 58.550 59.000 -0.575 58.775s 05/22 Chart for @HE0M
Jul 20 56.925 57.000 55.825 56.025 -1.275 55.900s 05/22 Chart for @HE0N
Aug 20 55.375 55.425 54.125 54.450 -1.000 54.275s 05/22 Chart for @HE0Q
Oct 20 51.100 51.200 49.975 50.050 -1.075 50.025s 05/22 Chart for @HE0V
Dec 20 52.250 52.575 51.125 51.175 -1.225 51.175s 05/22 Chart for @HE0Z
Feb 21 59.225 59.550 58.000 58.050 -1.375 58.025s 05/22 Chart for @HE1G
Apr 21 65.600 65.600 64.100 64.175 -1.375 64.100s 05/22 Chart for @HE1J
May 21 70.225 -1.375 68.850s 05/22 Chart for @HE1K
Jun 21 73.625 74.400 73.350 73.350 -1.025 73.350s 05/22 Chart for @HE1M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 98.375 99.000 96.775 97.450 -1.100 97.700s 05/22 Chart for @LE0M
Aug 20 98.000 98.300 96.625 97.075 -0.900 97.325s 05/22 Chart for @LE0Q
Oct 20 99.525 99.900 98.975 99.150 -0.500 99.400s 05/22 Chart for @LE0V
Dec 20 102.600 103.075 102.250 102.600 - 0.050 102.750s 05/22 Chart for @LE0Z
Feb 21 106.200 107.125 105.900 106.550 0.325 106.700s 05/22 Chart for @LE1G
Apr 21 109.300 110.050 108.900 109.375 0.225 109.575s 05/22 Chart for @LE1J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 20 12.18 12.18 Chart for @DA0K
Jun 20 17.21 17.22 16.92 16.92 -0.11 17.03 05:23P Chart for @DA0M
Jul 20 16.44 16.46 16.36 16.42 -0.02 16.44 05:21P Chart for @DA0N
Aug 20 15.93 15.93 15.83 15.85 -0.08 15.93 05:08P Chart for @DA0Q
Sep 20 15.88 15.95 15.88 15.94 0.06 15.88 05:05P Chart for @DA0U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 20 27.14 27.14 26.58 26.67 -0.47 26.64s 05:23P Chart for @BO0N
Aug 20 27.30 27.32 26.77 26.89 -0.48 26.82s 05:27P Chart for @BO0Q
Sep 20 27.48 27.48 26.94 27.01 -0.47 26.99s 05/22 Chart for @BO0U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Family Business Matters
Sunday, May 24, 2020 9:12AM CDT
Verbal and nonverbal communication between family members is the most critical skill in an effective family business.
Autonomous Answers
Sunday, May 24, 2020 9:11AM CDT
Have questions about how autonomous planting works? Here are some hands-on answers.
Dicamba Cutoffs Loom
Sunday, May 24, 2020 9:07AM CDT
Some states have dicamba cutoff dates ranging from June 20 to June 30; Arkansas' ban starts May 25.
Taxlink
Thursday, May 21, 2020 1:41PM CDT
DTN Tax Columnist Rod Mauszycki discusses key date adjustments and legislative acts resulting from the COVID-19 response.

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
 May  318'0s @C0N Chart
 June  318'0s @C0N Chart
 July  318'0s @C0N Chart
 Oct  332'6s @C0Z Chart
 Nov  332'6s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 May  833'2s @S0N Chart
 June  833'2s @S0N Chart
 October '20  844'4s @S0X Chart

Price as of 05/25/20 05:40PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Jul 20) 317'4 0'2 5/22/20   1:19 PM CST
  • CORN (Sep 20) 322'2 -0'2 5/22/20   1:19 PM CST
  • CORN (Dec 20) 331'6 -0'2 5/22/20   1:19 PM CST
  • CORN (Mar 21) 344'2 -0'2 5/22/20   1:19 PM CST
  • CORN (May 21) 351'4 -0'4 5/22/20   1:19 PM CST
  • CORN (Jul 21) 357'0 -0'6 5/22/20   1:19 PM CST
  • CORN (Sep 21) 356'2 -1'4 5/22/20   1:19 PM CST
  • SOYBEANS (Jul 20) 833'2 -1'6 5/22/20   1:19 PM CST
  • SOYBEANS (Aug 20) 837'0 -2'0 5/22/20   1:19 PM CST
  • SOYBEANS (Sep 20) 838'2 -1'4 5/22/20   1:19 PM CST
  • SOYBEANS (Nov 20) 844'0 -1'0 5/22/20   1:19 PM CST
  • SOYBEANS (Jan 21) 847'6 -1'0 5/22/20   1:19 PM CST
  • SOYBEANS (Mar 21) 843'2 0'0 5/22/20   1:19 PM CST
  • SOYBEANS (May 21) 843'2 1'0 5/22/20   1:19 PM CST
  • SOYBEANS (Jul 21) 851'4 0'6 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (Jul 20) 2841 16 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (Aug 20) 2863 16 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (Sep 20) 2880 17 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (Oct 20) 2892 17 5/22/20   1:18 PM CST
  • SOYBEAN MEAL (Dec 20) 2925 16 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (Jan 21) 2933 14 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (Mar 21) 2913 15 5/22/20   1:19 PM CST
  • SOYBEAN MEAL (May 21) 2906 18 5/22/20   1:18 PM CST
  • LEAN HOGS (Jun 20) 59.000 -0.575 5/22/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 56.025 -1.275 5/22/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 54.450 -1.000 5/22/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 50.050 -1.075 5/22/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 51.175 -1.225 5/22/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 58.050 -1.375 5/22/20   1:03 PM CST
  • LEAN HOGS (Apr 21) 64.175 -1.375 5/22/20   1:04 PM CST
  • LEAN HOGS (May 21) 70.225 -1.375 5/22/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 73.350 -1.025 5/22/20   1:00 PM CST
  • LIVE CATTLE (Jun 20) 97.450 -1.100 5/22/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 97.075 -0.900 5/22/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 99.150 -0.500 5/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 102.600 - 0.050 5/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 106.550 0.325 5/22/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 109.375 0.225 5/22/20   1:03 PM CST
  • MILK CLASS III (May 20) 12.18     CST
  • MILK CLASS III (Jun 20) 16.92 -0.11 5/25/20   5:04 PM CST
  • MILK CLASS III (Jul 20) 16.42 -0.02 5/25/20   5:20 PM CST
  • MILK CLASS III (Aug 20) 15.85 -0.08 5/25/20   5:05 PM CST
  • MILK CLASS III (Sep 20) 15.94 0.06 5/25/20   5:00 PM CST
  • SOYBEAN OIL (Jul 20) 26.67 -0.47 5/22/20   1:19 PM CST
  • SOYBEAN OIL (Aug 20) 26.89 -0.48 5/22/20   1:19 PM CST
  • SOYBEAN OIL (Sep 20) 27.01 -0.47 5/22/20   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 86oF Feels Like: 89oF
Humid: 55% Dew Pt: 68oF
Barom: 29.87 Wind Dir: S
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:34 Sunset: 8:29
As reported at MONTICELLO, IA at 5:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Mon
5/25
Tue
5/26
Wed
5/27
Thu
5/28
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
64/86 66/82 66/79 64/76
Feels
Like

L/H (°F)
64/89 66/85 66/80 64/77
Dew Pt
(°F)
68 66 67 62
Humidity
(%)
58 70 75 72
Wind Spd
(mph)
12 13 6 5
Precip
(%)
50 55 63 76
Precip
Amt
(in.)
Rain
0.14
Rain
0.46
Rain
0.27
Rain
0.20
Evap
(in./day)
0.25 0.18 0.14 0.16
View complete Local Weather

DTN Top Stories

The COVID-19 pandemic forced students to learn from home and many people to work from home. Here's how some of them adapted in rural areas and what more is needed to help them. %COVID-19 Tests Slow Internet

Verbal and nonverbal communication between family members is the most critical skill in an effective family business. xaFamily Business Matters

Agricultural sales are rising and trade officials reiterate that China is making progress on the phase-one agreement, but sales lag far behind the prospect of reaching figures promised in the trade deal signed in January. BAg Sales to China Tick Upward

Nearly everywhere we turn, U.S. ag markets are suffering from a lack of demand flow. Where coronavirus is to blame, there is not much we can do; but in the case of soybeans, couldn't there be a better way? Todd's Take

As states begin to reopen during the COVID-19 crisis, ethanol begins to show signs of a comeback. HGEthanol Shows Signs of Life


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