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 19 373'6 374'4 373'6 374'4 7'4 367'0 05:30A Chart for @C9Z
Mar 20 381'4 384'2 380'6 382'4 4'6 377'6 05:33A Chart for @C0H
May 20 388'0 390'4 387'2 389'2 5'0 384'2 05:33A Chart for @C0K
Jul 20 393'4 395'4 392'4 394'2 4'2 390'0 05:33A Chart for @C0N
Sep 20 392'4 394'0 392'0 392'6 2'4 390'2 05:32A Chart for @C0U
Dec 20 396'0 396'6 394'4 395'0 1'6 393'2 05:32A Chart for @C0Z
Mar 21 405'0 406'0 404'4 405'6 2'6 403'0 05:32A Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 906'0 914'4 904'4 910'4 12'2 898'2 05:32A Chart for @S0F
Mar 20 920'0 929'0 918'4 924'6 12'2 912'4 05:32A Chart for @S0H
May 20 933'6 942'2 931'6 938'2 12'2 926'0 05:32A Chart for @S0K
Jul 20 945'0 954'0 944'0 950'4 11'6 938'6 05:32A Chart for @S0N
Aug 20 949'4 957'2 949'4 954'2 11'0 943'2 05:32A Chart for @S0Q
Sep 20 946'2 954'0 946'2 952'0 11'4 940'4 05:32A Chart for @S0U
Nov 20 948'0 956'0 946'2 953'0 9'6 943'2 05:32A Chart for @S0X
Jan 21 952'6 960'0 950'4 957'4 9'4 948'0 05:32A Chart for @S1F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 2942 2942 2929 2929 - 7 2926s 05:32A Chart for @SM9Z
Jan 20 2965 2981 2959 2971 29 2942 05:33A Chart for @SM0F
Mar 20 3008 3025 3002 3015 28 2987 05:33A Chart for @SM0H
May 20 3043 3061 3039 3053 28 3025 05:33A Chart for @SM0K
Jul 20 3078 3097 3075 3091 28 3063 05:33A Chart for @SM0N
Aug 20 3100 3113 3097 3110 29 3081 05:33A Chart for @SM0Q
Sep 20 3104 3120 3104 3117 28 3089 05:33A Chart for @SM0U
Oct 20 3099 3115 3099 3114 29 3085 05:33A Chart for @SM0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 60.700 61.050 60.500 61.050 0.300 61.000s 12/12 Chart for @HE9Z
Feb 20 67.700 69.175 67.200 68.725 0.925 68.650s 12/12 Chart for @HE0G
Apr 20 74.025 75.275 73.775 74.800 0.375 74.625s 12/12 Chart for @HE0J
May 20 81.375 81.425 80.475 80.825 0.275 80.825s 12/12 Chart for @HE0K
Jun 20 86.275 87.125 85.850 86.525 0.100 86.475s 12/12 Chart for @HE0M
Jul 20 86.775 87.350 86.250 86.900 0.100 86.825s 12/12 Chart for @HE0N
Aug 20 86.275 86.825 85.875 86.400 0.125 86.500s 12/12 Chart for @HE0Q
Oct 20 73.225 73.775 73.225 73.600 0.025 73.650s 12/12 Chart for @HE0V
Dec 20 68.750 68.750 68.400 68.525 -0.175 68.575s 12/12 Chart for @HE0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.400 120.650 119.950 120.450 - 0.150 120.425s 12/12 Chart for @LE9Z
Feb 20 125.100 125.550 124.650 125.150 - 0.225 125.100s 12/12 Chart for @LE0G
Apr 20 125.675 126.400 125.650 126.300 0.325 126.200s 12/12 Chart for @LE0J
Jun 20 117.600 118.000 117.375 117.950 - 0.075 117.850s 12/12 Chart for @LE0M
Aug 20 115.000 115.375 114.775 115.325 - 0.250 115.175s 12/12 Chart for @LE0Q
Oct 20 116.400 116.725 116.150 116.650 - 0.225 116.550s 12/12 Chart for @LE0V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 19 19.43 19.43 Chart for @DA9Z
Jan 20 18.24 18.27 18.19 18.19 -0.05 18.24 04:01A Chart for @DA0F
Feb 20 17.67 17.67 Chart for @DA0G
Mar 20 17.22 17.22 Chart for @DA0H
Apr 20 17.03 17.03 Chart for @DA0J
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 19 31.64 31.95 31.64 31.95 0.80 32.03s 05:33A Chart for @BO9Z
Jan 20 32.30 32.77 32.30 32.49 0.26 32.23 05:33A Chart for @BO0F
Mar 20 32.51 33.05 32.51 32.77 0.26 32.51 05:33A Chart for @BO0H
My Custom Markets
Symbol Open High Low Last Change Close Time More

USMCA Announcement Hailed
Thursday, December 12, 2019 12:32PM CST
The fertilizer industry is urging swift passage of USMCA by the Canadian and U.S. governments. A recent fertilizer outlook conference also stressed that trade uncertainties are bearish for global fertilizer supply and demand. Both geopolitical and environmental policy issues can have an effect on the industry.
New Partnership Addresses Farmer Stress
Thursday, December 12, 2019 10:51AM CST
A new program will train people who work with farmers to identify the signs of stress.
House Passes Ag Labor Bill
Thursday, December 12, 2019 10:43AM CST
The House passed a bill late Wednesday that would overhaul the H-2A visa program, allowing guest workers to stay in the country longer, and would legalize hundreds of thousands of farm workers now in the country illegally. More than 300 agricultural groups endorsed the bill, but the American Farm Bureau opposes it, arguing it would drive up wages.
Deal Reached on USMCA
Wednesday, December 11, 2019 1:05PM CST
A deal reached Tuesday on the U.S.-Mexico-Canada Agreement will allow the House of Representatives to vote on the trade pact as early as next week. According to an International Trade Commission report last spring, USMCA would add about $68 billion in U.S. overall exports when implemented, including about $2.2 billion in additional agricultural exports.

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
 Dec  382'6 @C0H Chart
 Jan '20  382'6 @C0H Chart
 Feb '20  382'6 @C0H Chart
 Mar '20  382'6 @C0H Chart
 Apr '20  389'2 @C0K Chart
 May '20  389'2 @C0K Chart
 Jne / Jly '20  394'2 @C0N Chart
 Oct / Nov '20  395'2 @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Dec  910'6 @S0F Chart
 Jan '20  910'6 @S0F Chart
 Feb  925'0 @S0H Chart
 March  925'0 @S0H Chart
 October '20  953'0 @S0X Chart

Price as of 12/13/19 05:44AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 19) 374'4 7'4 12/12/19   7:27 PM CST
  • CORN (Mar 20) 382'6 5'0 12/13/19   5:33 AM CST
  • CORN (May 20) 389'2 5'0 12/13/19   5:24 AM CST
  • CORN (Jul 20) 394'2 4'2 12/13/19   5:33 AM CST
  • CORN (Sep 20) 392'6 2'4 12/13/19   5:30 AM CST
  • CORN (Dec 20) 395'2 2'0 12/13/19   5:33 AM CST
  • CORN (Mar 21) 405'6 2'6 12/13/19   5:10 AM CST
  • SOYBEANS (Jan 20) 910'6 12'4 12/13/19   5:34 AM CST
  • SOYBEANS (Mar 20) 925'0 12'4 12/13/19   5:34 AM CST
  • SOYBEANS (May 20) 938'2 12'2 12/13/19   5:32 AM CST
  • SOYBEANS (Jul 20) 950'4 11'6 12/13/19   5:24 AM CST
  • SOYBEANS (Aug 20) 954'2 11'0 12/13/19   5:05 AM CST
  • SOYBEANS (Sep 20) 952'0 11'4 12/13/19   3:38 AM CST
  • SOYBEANS (Nov 20) 953'0 9'6 12/13/19   5:26 AM CST
  • SOYBEANS (Jan 21) 957'4 9'4 12/13/19   5:13 AM CST
  • SOYBEAN MEAL (Dec 19) 2929 - 7 12/12/19   1:15 PM CST
  • SOYBEAN MEAL (Jan 20) 2971 29 12/13/19   5:33 AM CST
  • SOYBEAN MEAL (Mar 20) 3015 28 12/13/19   5:33 AM CST
  • SOYBEAN MEAL (May 20) 3053 28 12/13/19   5:30 AM CST
  • SOYBEAN MEAL (Jul 20) 3091 28 12/13/19   5:29 AM CST
  • SOYBEAN MEAL (Aug 20) 3110 29 12/13/19   5:10 AM CST
  • SOYBEAN MEAL (Sep 20) 3117 28 12/13/19   5:10 AM CST
  • SOYBEAN MEAL (Oct 20) 3114 29 12/13/19   5:10 AM CST
  • LEAN HOGS (Dec 19) 61.050 0.300 12/12/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 68.725 0.925 12/12/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 74.800 0.375 12/12/19   1:04 PM CST
  • LEAN HOGS (May 20) 80.825 0.275 12/12/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 86.525 0.100 12/12/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 86.900 0.100 12/12/19   1:03 PM CST
  • LEAN HOGS (Aug 20) 86.400 0.125 12/12/19   1:03 PM CST
  • LEAN HOGS (Oct 20) 73.600 0.025 12/12/19   1:02 PM CST
  • LEAN HOGS (Dec 20) 68.525 -0.175 12/12/19   1:01 PM CST
  • LIVE CATTLE (Dec 19) 120.450 - 0.150 12/12/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.150 - 0.225 12/12/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.300 0.325 12/12/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 117.950 - 0.075 12/12/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 115.325 - 0.250 12/12/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.650 - 0.225 12/12/19   1:04 PM CST
  • MILK CLASS III (Dec 19) 19.43     CST
  • MILK CLASS III (Jan 20) 18.19 -0.05 12/12/19   11:00 PM CST
  • MILK CLASS III (Feb 20) 17.67     CST
  • MILK CLASS III (Mar 20) 17.22     CST
  • MILK CLASS III (Apr 20) 17.03     CST
  • SOYBEAN OIL (Dec 19) 31.95 0.80 12/12/19   1:15 PM CST
  • SOYBEAN OIL (Jan 20) 32.50 0.27 12/13/19   5:34 AM CST
  • SOYBEAN OIL (Mar 20) 32.78 0.27 12/13/19   5:33 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 25oF Feels Like: 25oF
Humid: 100% Dew Pt: 25oF
Barom: 29.97 Wind Dir: NNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:24 Sunset: 4:32
As reported at MONTICELLO, IA at 5:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Fri
12/13
Sat
12/14
Sun
12/15
Mon
12/16
Weather
Condition
Freezing Rain Snow Showers Mostly Cloudy Snow
Weather Freezing Rain Snow Showers Mostly Cloudy Snow
Temp
L/H (°F)
22/35 13/28 9/24 14/28
Feels
Like

L/H (°F)
18/35 1/28 2/24 5/19
Dew Pt
(°F)
25 18 10 13
Humidity
(%)
86 84 70 70
Wind Spd
(mph)
1 12 3 11
Precip
(%)
36 20 - 20
Precip
Amt
(in.)
Ice
0.01
S: <1/4
L: 0.01
None S: 1/4-1
L: 0.07
Evap
(in./day)
0.01 0.02 0.02 0.03
View complete Local Weather

DTN Top Stories

The U.S. and China are getting close to a possible trade deal that would hold off on new tariffs and possibly scale back others. Agriculture Secretary Sonny Perdue missed Thursday's trade talks at the White House as he spoke Thursday morning in downtown Omaha, but he was encouraged by the news. See DTN Ag News. BUS, China Close to a Deal...

The House passed a bill late Wednesday that would overhaul the H-2A visa program, allowing guest workers to stay in the country longer, and would legalize hundreds of thousands of farm workers now in the country illegally. More than 300 agricultural groups endorsed the bill, but the American Farm Bureau opposes it, arguing it would drive up wages. See DTN Ag News. BAg Labor Bill Passes House...

Brett Arnusch is a 2020 Progressive Farmer America's Best Young Farmer whose data comprehension pays dividends for his family's farm. The Colorado farmer dissects his family farm's digital footprint to find hidden costs and profits. See DTN Ag News. 4^Best Young Farmers/Ranchers-1...

The fertilizer industry is urging swift passage of USMCA by the Canadian and U.S. governments. A recent fertilizer outlook conference also stressed that trade uncertainties are bearish for global fertilizer supply and demand. Both geopolitical and environmental policy issues can have an effect on the industry. See . FUSMCA Announcement Hailed...

A new program will train people who work with farmers to identify the signs of stress. See DTN Ag News. BTraining Set to ID Stress...


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