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 19 358'0 359'2 357'0 358'4 0'2 358'4s 04/18 Chart for @C9K
Jul 19 366'4 367'6 365'6 367'0 0'2 367'2s 04/18 Chart for @C9N
Sep 19 374'6 375'4 373'6 374'6 0'0 375'0s 04/18 Chart for @C9U
Dec 19 386'2 387'2 385'0 386'2 -0'4 386'2s 04/18 Chart for @C9Z
Mar 20 400'0 401'0 399'0 400'2 -0'4 400'2s 04/18 Chart for @C0H
May 20 408'4 408'6 407'0 408'0 -0'4 408'2s 04/18 Chart for @C0K
Jul 20 414'0 415'0 413'0 414'2 -0'6 414'2s 04/18 Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 878'6 882'0 876'4 880'6 1'4 880'4s 04/18 Chart for @S9K
Jul 19 892'4 895'4 890'2 894'4 1'6 894'2s 04/18 Chart for @S9N
Aug 19 898'4 901'0 896'2 900'2 1'4 900'0s 04/18 Chart for @S9Q
Sep 19 903'2 906'0 900'6 904'6 1'2 904'6s 04/18 Chart for @S9U
Nov 19 912'2 915'2 910'0 913'6 1'2 913'4s 04/18 Chart for @S9X
Jan 20 922'6 925'2 920'2 924'2 1'2 923'6s 04/18 Chart for @S0F
Mar 20 929'0 932'2 927'2 930'4 1'2 930'6s 04/18 Chart for @S0H
May 20 937'0 939'2 935'0 937'4 1'0 938'0s 04/18 Chart for @S0K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3038 3048 3030 3031 - 7 3032s 04/18 Chart for @SM9K
Jul 19 3074 3085 3065 3067 - 8 3068s 04/18 Chart for @SM9N
Aug 19 3085 3097 3078 3078 - 8 3080s 04/18 Chart for @SM9Q
Sep 19 3102 3113 3094 3095 - 9 3095s 04/18 Chart for @SM9U
Oct 19 3114 3124 3107 3107 - 6 3109s 04/18 Chart for @SM9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.750 90.350 87.700 90.075 1.275 90.200s 04/18 Chart for @HE9K
Jun 19 96.525 97.025 94.350 96.750 0.625 96.750s 04/18 Chart for @HE9M
Jul 19 100.625 101.225 98.600 100.325 - 0.075 100.550s 04/18 Chart for @HE9N
Aug 19 101.800 102.800 99.875 101.675 0.025 101.775s 04/18 Chart for @HE9Q
Oct 19 94.625 95.300 92.275 94.250 -0.225 94.350s 04/18 Chart for @HE9V
Dec 19 89.900 90.200 87.350 89.650 89.725s 04/18 Chart for @HE9Z
Feb 20 90.000 90.550 88.100 89.850 -0.050 89.800s 04/18 Chart for @HE0G
Apr 20 90.100 90.850 88.925 90.000 -0.075 90.000s 04/18 Chart for @HE0J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 127.250 128.600 127.100 128.575 1.600 128.525s 04/18 Chart for @LE9J
Jun 19 122.625 122.775 121.625 122.650 0.300 122.675s 04/18 Chart for @LE9M
Aug 19 119.700 119.950 118.725 119.875 0.200 119.750s 04/18 Chart for @LE9Q
Oct 19 120.200 120.450 119.125 120.250 - 0.100 120.100s 04/18 Chart for @LE9V
Dec 19 123.725 124.175 123.025 123.925 0.050 123.875s 04/18 Chart for @LE9Z
Feb 20 126.025 126.300 125.300 126.175 0.050 126.075s 04/18 Chart for @LE0G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 19 15.95 15.96 15.92 15.93 15.92s 04/18 Chart for @DA9J
May 19 15.75 15.88 15.62 15.69 15.69s 04/18 Chart for @DA9K
Jun 19 15.92 16.01 15.79 15.95 0.07 15.95s 04/18 Chart for @DA9M
Jul 19 16.23 16.24 16.08 16.17 0.08 16.19s 04/18 Chart for @DA9N
Aug 19 16.42 16.46 16.36 16.39 0.05 16.42s 04/18 Chart for @DA9Q
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 19 1.6440 1.6440 1.6420 1.6430 -0.0010 1.6420s 04/18 Chart for @CSC9J
May 19 1.6310 1.6390 1.6130 1.6190 -0.0020 1.6200s 04/18 Chart for @CSC9K
Jun 19 1.6510 1.6570 1.6360 1.6500 0.0050 1.6500s 04/18 Chart for @CSC9M
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 28.47 28.83 28.40 28.81 0.34 28.80s 04/18 Chart for @BO9K
Jul 19 28.78 29.12 28.72 29.09 0.31 29.09s 04/18 Chart for @BO9N
Aug 19 28.94 29.26 28.88 29.25 0.30 29.24s 04/18 Chart for @BO9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

To Find a Pigweed
Thursday, April 18, 2019 1:58PM CDT
Can you identify Palmer amaranth plants when they are still small enough to kill?
Pushing Back on Oil Refiners
Thursday, April 18, 2019 1:54PM CDT
With Renewable Identification Numbers costing as little as 8 cents per gallon, the head of the Iowa Renewable Fuels Association said it doesn't make sense for EPA to grant more than three dozen applications for small-refinery exemptions to the 2018 RFS obligated volume.
Taxlink
Thursday, April 18, 2019 1:51PM CDT
Some business owners have downsized their vehicles only to discover they can't fully depreciate/expense the purchase. Here are the rules under tax law for depreciating a vehicle used for business purposes.
Missouri River Floods Debate
Wednesday, April 17, 2019 4:40PM CDT
Officials from the Corps of Engineers on Wednesday testified that flood protection remains their top priority, but senators were skeptical after hearing repeatedly about other Corps management functions on the Missouri River. Still, serious questions remain over whether the Corps' actions could have stopped last month's flooding or contributed to it.

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
 April  358'4s @C9K Chart
 May  358'4s @C9K Chart
 June  367'2s @C9N Chart
 July  367'2s @C9N Chart
 October  386'2s @C9Z Chart
 November  386'2s @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 April  880'4s @S9K Chart
 May  880'4s @S9K Chart
 June  894'2s @S9N Chart
 October  913'4s @S9X Chart
 November  913'4s @S9X Chart

Price as of 04/20/19 10:15PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (May 19) 358'4 0'2 4/18/19   1:19 PM CST
  • CORN (Jul 19) 367'0 0'2 4/18/19   1:19 PM CST
  • CORN (Sep 19) 374'6 0'0 4/18/19   1:19 PM CST
  • CORN (Dec 19) 386'2 -0'4 4/18/19   1:19 PM CST
  • CORN (Mar 20) 400'2 -0'4 4/18/19   1:19 PM CST
  • CORN (May 20) 408'0 -0'4 4/18/19   1:19 PM CST
  • CORN (Jul 20) 414'2 -0'6 4/18/19   1:15 PM CST
  • SOYBEANS (May 19) 880'6 1'4 4/18/19   1:19 PM CST
  • SOYBEANS (Jul 19) 894'4 1'6 4/18/19   1:19 PM CST
  • SOYBEANS (Aug 19) 900'2 1'4 4/18/19   1:19 PM CST
  • SOYBEANS (Sep 19) 904'6 1'2 4/18/19   1:19 PM CST
  • SOYBEANS (Nov 19) 913'6 1'2 4/18/19   1:19 PM CST
  • SOYBEANS (Jan 20) 924'2 1'2 4/18/19   1:16 PM CST
  • SOYBEANS (Mar 20) 930'4 1'2 4/18/19   1:19 PM CST
  • SOYBEANS (May 20) 937'4 1'0 4/18/19   1:19 PM CST
  • SOYBEAN MEAL (May 19) 3031 - 7 4/18/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3067 - 8 4/18/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3078 - 8 4/18/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3095 - 9 4/18/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 19) 3107 - 6 4/18/19   1:19 PM CST
  • LEAN HOGS (May 19) 90.075 1.275 4/18/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 96.750 0.625 4/18/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 100.325 - 0.075 4/18/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 101.675 0.025 4/18/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 94.250 -0.225 4/18/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 89.650 4/18/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 89.850 -0.050 4/18/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 90.000 -0.075 4/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 128.575 1.600 4/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.650 0.300 4/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 119.875 0.200 4/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 120.250 - 0.100 4/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 123.925 0.050 4/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 126.175 0.050 4/18/19   1:04 PM CST
  • MILK CLASS III (Apr 19) 15.93 4/18/19   1:10 PM CST
  • MILK CLASS III (May 19) 15.69 4/18/19   1:10 PM CST
  • MILK CLASS III (Jun 19) 15.95 0.07 4/18/19   1:10 PM CST
  • MILK CLASS III (Jul 19) 16.17 0.08 4/18/19   1:36 PM CST
  • MILK CLASS III (Aug 19) 16.39 0.05 4/18/19   1:35 PM CST
  • CHEESE - CASH SETTLED (Apr 19) 1.6430 -0.0010 4/18/19   1:12 PM CST
  • CHEESE - CASH SETTLED (May 19) 1.6190 -0.0020 4/18/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Jun 19) 1.6500 0.0050 4/18/19   1:10 PM CST
  • SOYBEAN OIL (May 19) 28.81 0.34 4/18/19   1:19 PM CST
  • SOYBEAN OIL (Jul 19) 29.09 0.31 4/18/19   1:19 PM CST
  • SOYBEAN OIL (Aug 19) 29.25 0.30 4/18/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 54% Dew Pt: 36oF
Barom: 29.84 Wind Dir: SSE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:14 Sunset: 7:52
As reported at MONTICELLO, IA at 9:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sun
4/21
Mon
4/22
Tue
4/23
Wed
4/24
Weather
Condition
Clear Thunder Storms Thunder Storms Partly Cloudy
Weather Clear Thunder Storms Thunder Storms Partly Cloudy
Temp
L/H (°F)
47/78 57/71 49/61 42/66
Feels
Like

L/H (°F)
44/78 57/71 44/61 42/66
Dew Pt
(°F)
46 54 46 42
Humidity
(%)
44 66 55 54
Wind Spd
(mph)
13 12 11 1
Precip
(%)
- 80 80 -
Precip
Amt
(in.)
None Rain
0.20
Rain
0.04
None
Evap
(in./day)
0.27 0.15 0.16 0.13
View complete Local Weather

DTN Top Stories

You have to go back to 2002 for corn and 2001 for soybeans to find a time when speculators were this bearish in the second week of April. See DTN Ag News. BTodd's Take...

Can you identify Palmer amaranth plants when they are still small enough to kill? See DTN Ag News. BTo Find a Pigweed...

Some business owners have downsized their vehicles only to discover they can't fully depreciate/expense the purchase. Here are the rules under tax law for depreciating a vehicle used for business purposes. See DTN Ag News. BTaxlink...

Iowa farmer Heath Stolee is able to put up with a bit of ribbing for the rich payoff he expects from chestnut farming. See DTN Ag News. BIA Farmer Gets Last Laugh...

Cattle and calves on feed for the slaughter market in the United States for feedlots with capacity of 1,000 or more head totaled 12.0 million head on April 1, 2019. The inventory was 2% above April 1, 2018, USDA reported Thursday. See DTN Ag News. =^Cattle on Feed Report Summary...


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