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
Dec 18 378'0 379'0 377'4 378'2 1'2 376'6s 01:30P Chart for @C8Z
Mar 19 383'6 387'4 383'0 384'6 0'4 384'6s 03:59P Chart for @C9H
May 19 391'2 395'0 390'6 392'2 0'4 392'2s 03:12P Chart for @C9K
Jul 19 397'4 401'2 396'6 398'4 0'4 398'6s 02:59P Chart for @C9N
Sep 19 398'6 401'4 398'2 399'6 0'2 400'0s 03:34P Chart for @C9U
Dec 19 403'0 405'4 402'2 403'6 0'0 403'6s 03:34P Chart for @C9Z
Mar 20 412'4 414'2 411'4 412'6 0'0 412'6s 03:55P Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 910'0 900'0 900'0 -6'4 900'4s 02:51P Chart for @S9F
Mar 19 920'4 923'2 913'0 913'6 -6'6 913'6s 02:58P Chart for @S9H
May 19 933'4 936'0 926'2 926'2 -6'2 927'0s 03:49P Chart for @S9K
Jul 19 945'0 947'4 937'6 937'6 -6'2 938'6s 02:30P Chart for @S9N
Aug 19 944'6 951'2 942'6 943'0 -6'2 943'0s 01:30P Chart for @S9Q
Sep 19 946'2 951'4 944'2 944'2 -6'0 944'4s 01:20P Chart for @S9U
Nov 19 955'4 957'4 949'2 949'2 -5'0 951'0s 03:38P Chart for @S9X
Jan 20 960'0 965'4 958'0 959'2 -4'2 959'6s 02:31P Chart for @S0F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3108 3094s 01:20P Chart for @SM8Z
Jan 19 3085 3103 3072 3074 - 12 3073s 04:15P Chart for @SM9F
Mar 19 3129 3145 3114 3115 - 13 3116s 03:48P Chart for @SM9H
May 19 3168 3182 3153 3154 - 14 3154s 01:30P Chart for @SM9K
Jul 19 3202 3217 3189 3191 - 15 3191s 01:30P Chart for @SM9N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 54.950 55.025 54.875 54.950 0.150 54.950s 01:05P Chart for @HE8Z
Feb 19 65.275 66.800 64.450 64.775 -0.325 64.500s 03:27P Chart for @HE9G
Apr 19 70.500 71.775 70.000 70.400 -0.300 70.050s 01:05P Chart for @HE9J
May 19 75.775 76.300 75.775 75.975 75.775s 01:05P Chart for @HE9K
Jun 19 82.975 83.625 82.725 83.250 0.200 83.175s 01:05P Chart for @HE9M
Jul 19 84.075 84.600 83.725 83.925 84.025s 01:05P Chart for @HE9N
Aug 19 84.000 84.325 83.475 83.750 -0.325 83.700s 04:09P Chart for @HE9Q
Oct 19 68.575 69.325 68.575 68.925 -0.275 68.875s 01:05P Chart for @HE9V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 119.125 119.850 119.100 119.750 0.125 119.575s 04:09P Chart for @LE8Z
Feb 19 122.550 123.225 122.225 122.550 - 0.450 122.400s 04:09P Chart for @LE9G
Apr 19 124.525 125.125 124.275 124.600 - 0.300 124.500s 04:09P Chart for @LE9J
Jun 19 116.075 116.475 115.775 116.150 - 0.325 116.075s 04:09P Chart for @LE9M
Aug 19 113.650 114.050 113.475 113.650 - 0.175 113.675s 01:05P Chart for @LE9Q
Oct 19 115.000 115.375 114.750 115.000 - 0.325 114.950s 04:09P Chart for @LE9V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 18 13.77 13.80 13.77 13.78 0.03 13.80s 04:04P Chart for @DA8Z
Jan 19 14.20 14.25 14.15 14.20 0.03 14.22s 04:04P Chart for @DA9F
Feb 19 14.64 14.66 14.56 14.63 14.65s 04:00P Chart for @DA9G
Mar 19 15.08 15.09 15.01 15.08 -0.03 15.06s 04:04P Chart for @DA9H
Apr 19 15.53 15.56 15.48 15.52 0.01 15.52s 04:04P Chart for @DA9J
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 18 1.3770 1.3770 1.3770 1.3770 0.0010 1.3770s 04:00P Chart for @CSC8Z
Jan 19 1.4220 1.4280 1.4220 1.4250 0.0010 1.4250s 04:00P Chart for @CSC9F
Feb 19 1.4710 1.4790 1.4710 1.4770 -0.0010 1.4770s 04:00P Chart for @CSC9G
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 28.72 -0.25 28.39s 01:20P Chart for @BO8Z
Jan 19 28.81 28.83 28.44 28.44 -0.34 28.49s 03:06P Chart for @BO9F
Mar 19 29.09 29.09 28.71 28.71 -0.33 28.76s 04:38P Chart for @BO9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Farm Bill Heads to President's Desk
Friday, December 14, 2018 2:21PM CST
The 2018 farm bill, the Agricultural Act of 2018, passed the U.S. House 369 to 47 on Wednesday afternoon with 182 Republicans joining 187 Democrats in supporting the bill. The House vote follows an 87-13 Senate vote for the bill on Tuesday, reflecting strong support for the bill in both chambers of Congress.
USDA-OMB Argue Over Trade Aid
Friday, December 14, 2018 2:18PM CST
USDA Deputy Secretary Steve Censky spoke to members of the Iowa Soybean Association Thursday morning about trade-aid payments and the farm bill. The status of the trade-aid payments was among the first questions from farmers when Censky wrapped up his talk.
DTN Fertilizer Outlook
Friday, December 14, 2018 2:17PM CST
Domestic wholesale prices for most fertilizers are expected to be lower in the short term due to seasonally slow demand and, in some cases, a larger-than-expected inventory carryover resulting from a poor fall application season.
House Holds RFS Hearing
Thursday, December 13, 2018 2:26PM CST

House Holds RFS Hearing 12/13 14:22 Fears Mount That Proposal Leaves Cellulosic Future in Oil Industry's Hands


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  384'6s @C9H Chart
 Jan '19  384'6s @C9H Chart
 Feb '19  384'6s @C9H Chart
 March '19  384'6s @C9H Chart
 May '19  392'2s @C9K Chart
 June  398'6s @C9N Chart
 July  398'6s @C9N Chart
 October  403'6s @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 December  900'4s @S9F Chart
 January  900'4s @S9F Chart
 March  913'6s @S9H Chart
 June  938'6s @S9N Chart
 October  951'0s @S9X Chart

Price as of 12/14/18 04:57PM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 18) 378'2 1'2 12/14/18   12:06 PM CST
  • CORN (Mar 19) 384'6 0'4 12/14/18   1:19 PM CST
  • CORN (May 19) 392'2 0'4 12/14/18   1:19 PM CST
  • CORN (Jul 19) 398'4 0'4 12/14/18   1:19 PM CST
  • CORN (Sep 19) 399'6 0'2 12/14/18   1:19 PM CST
  • CORN (Dec 19) 403'6 0'0 12/14/18   1:19 PM CST
  • CORN (Mar 20) 412'6 0'0 12/14/18   1:19 PM CST
  • SOYBEANS (Jan 19) 900'0 -6'4 12/14/18   1:19 PM CST
  • SOYBEANS (Mar 19) 913'6 -6'6 12/14/18   1:19 PM CST
  • SOYBEANS (May 19) 926'2 -6'2 12/14/18   1:19 PM CST
  • SOYBEANS (Jul 19) 937'6 -6'2 12/14/18   1:19 PM CST
  • SOYBEANS (Aug 19) 943'0 -6'2 12/14/18   1:15 PM CST
  • SOYBEANS (Sep 19) 944'2 -6'0 12/14/18   1:17 PM CST
  • SOYBEANS (Nov 19) 949'2 -5'0 12/14/18   1:18 PM CST
  • SOYBEANS (Jan 20) 959'2 -4'2 12/14/18   1:15 PM CST
  • SOYBEAN MEAL (Dec 18) 3108 12/14/18   12:21 PM CST
  • SOYBEAN MEAL (Jan 19) 3074 - 12 12/14/18   1:19 PM CST
  • SOYBEAN MEAL (Mar 19) 3115 - 13 12/14/18   1:19 PM CST
  • SOYBEAN MEAL (May 19) 3154 - 14 12/14/18   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3191 - 15 12/14/18   1:18 PM CST
  • LEAN HOGS (Dec 18) 54.950 0.150 12/14/18   12:01 PM CST
  • LEAN HOGS (Feb 19) 64.775 -0.325 12/14/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 70.400 -0.300 12/14/18   1:04 PM CST
  • LEAN HOGS (May 19) 75.975 12/14/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 83.250 0.200 12/14/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 83.925 12/14/18   1:03 PM CST
  • LEAN HOGS (Aug 19) 83.750 -0.325 12/14/18   1:03 PM CST
  • LEAN HOGS (Oct 19) 68.925 -0.275 12/14/18   1:03 PM CST
  • LIVE CATTLE (Dec 18) 119.750 0.125 12/14/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 122.550 - 0.450 12/14/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 124.600 - 0.300 12/14/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 116.150 - 0.325 12/14/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.650 - 0.175 12/14/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 115.000 - 0.325 12/14/18   1:04 PM CST
  • MILK CLASS III (Dec 18) 13.78 0.03 12/14/18   1:40 PM CST
  • MILK CLASS III (Jan 19) 14.20 0.03 12/14/18   1:54 PM CST
  • MILK CLASS III (Feb 19) 14.63 12/14/18   1:37 PM CST
  • MILK CLASS III (Mar 19) 15.08 -0.03 12/14/18   1:52 PM CST
  • MILK CLASS III (Apr 19) 15.52 0.01 12/14/18   1:32 PM CST
  • CHEESE - CASH SETTLED (Dec 18) 1.3770 0.0010 12/14/18   1:10 PM CST
  • CHEESE - CASH SETTLED (Jan 19) 1.4250 0.0010 12/14/18   1:49 PM CST
  • CHEESE - CASH SETTLED (Feb 19) 1.4770 -0.0010 12/14/18   1:33 PM CST
  • SOYBEAN OIL (Dec 18) 28.72 -0.25 12/14/18   12:13 PM CST
  • SOYBEAN OIL (Jan 19) 28.44 -0.34 12/14/18   1:19 PM CST
  • SOYBEAN OIL (Mar 19) 28.71 -0.33 12/14/18   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 41oF Feels Like: 41oF
Humid: 57% Dew Pt: 27oF
Barom: 30.24 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:25 Sunset: 4:33
As reported at MONTICELLO, IA at 4:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Fri
12/14
Sat
12/15
Sun
12/16
Mon
12/17
Weather
Condition
Clear Clear Clear Clear
Weather Clear Clear Clear Clear
Temp
L/H (°F)
27/43 22/42 23/41 24/39
Feels
Like

L/H (°F)
27/36 22/39 17/35 16/32
Dew Pt
(°F)
26 25 25 25
Humidity
(%)
71 73 76 76
Wind Spd
(mph)
5 3 8 7
Precip
(%)
- - - -
Precip
Amt
(in.)
None None None None
Evap
(in./day)
0.03 0.02 0.03 0.03
View complete Local Weather

DTN Top Stories

What helps one survive bearish times in grain markets? A healthy dose of old-fashioned values. See DTN Ag News. BTodd's Take...

The global sulfur outlook is similar to the other nutrients' world forecasts, but there are some issues affecting the supply side, such as new global supply being slow to come onto the market. See DTN Ag News. BGlobal Fertilizer Outlook - 4...

Declaring high-speed internet as vital for rural quality of life and economic development, Agriculture Secretary Sonny Perdue on Thursday announced the start of applications at USDA for a significant grant and loan program to boost rural broadband services. See DTN Ag News. :^USDA's Rural Broadband Push...

USDA Deputy Secretary Steve Censky spoke to members of the Iowa Soybean Association Thursday morning about trade-aid payments and the farm bill. The status of the trade-aid payments was among the first questions from farmers when Censky wrapped up his talk. See DTN Ag News. =^USDA-OMB Argue Over Trade Aid...

Domestic wholesale prices for most fertilizers are expected to be lower in the short term due to seasonally slow demand and, in some cases, a larger-than-expected inventory carryover resulting from a poor fall application season. See DTN Ag News. BDTN Fertilizer Outlook...


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