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 19 346'0 351'0 342'2 347'0 0'6 347'4s 01:30P Chart for @C9K
Jul 19 355'2 360'4 351'4 356'4 1'2 357'2s 01:30P Chart for @C9N
Sep 19 363'4 368'4 360'0 365'0 1'2 365'4s 01:30P Chart for @C9U
Dec 19 375'2 379'6 371'6 376'4 1'2 377'2s 01:30P Chart for @C9Z
Mar 20 390'4 394'2 387'4 392'0 1'4 392'4s 01:30P Chart for @C0H
May 20 399'0 402'6 396'6 400'6 2'0 401'6s 01:30P Chart for @C0K
Jul 20 406'2 409'4 403'6 408'4 2'4 409'2s 01:30P Chart for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 854'6 862'6 853'4 858'0 4'0 859'2s 01:30P Chart for @S9K
Jul 19 868'2 876'2 867'0 871'2 4'0 872'6s 01:30P Chart for @S9N
Aug 19 874'2 882'0 873'0 877'2 4'0 878'6s 01:30P Chart for @S9Q
Sep 19 880'2 887'2 878'4 882'4 4'0 884'0s 01:30P Chart for @S9U
Nov 19 888'6 897'0 888'0 891'6 3'6 893'2s 01:30P Chart for @S9X
Jan 20 899'2 907'0 898'4 902'2 4'0 903'6s 01:30P Chart for @S0F
Mar 20 908'6 914'6 906'4 910'2 4'2 912'0s 01:30P Chart for @S0H
May 20 916'4 923'0 914'6 918'6 3'6 920'0s 01:20P Chart for @S0K
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
May 19 3000 3062 2998 3058 56 3060s 01:30P Chart for @SM9K
Jul 19 3035 3098 3034 3093 56 3096s 01:30P Chart for @SM9N
Aug 19 3043 3107 3043 3102 57 3105s 01:20P Chart for @SM9Q
Sep 19 3064 3118 3057 3115 56 3117s 01:30P Chart for @SM9U
Oct 19 3070 3125 3068 3119 52 3122s 01:30P Chart for @SM9V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.250 88.575 87.400 87.775 -1.325 87.850s 01:05P Chart for @HE9K
Jun 19 91.000 91.250 89.775 89.775 -3.000 89.775s 01:05P Chart for @HE9M
Jul 19 95.850 96.125 94.650 94.650 -3.000 94.650s 01:05P Chart for @HE9N
Aug 19 97.475 97.500 96.150 96.150 -3.000 96.150s 01:05P Chart for @HE9Q
Oct 19 91.625 91.625 89.600 89.600 -3.000 89.600s 01:05P Chart for @HE9V
Dec 19 87.225 87.300 85.300 85.300 -3.000 85.300s 01:05P Chart for @HE9Z
Feb 20 88.050 88.200 86.000 86.000 -2.900 86.100s 01:05P Chart for @HE0G
Apr 20 89.200 89.350 86.875 87.025 -2.825 87.000s 01:05P Chart for @HE0J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 126.825 126.825 123.950 124.400 - 2.725 124.050s 01:05P Chart for @LE9J
Jun 19 118.100 118.150 115.350 115.400 - 2.975 115.375s 01:05P Chart for @LE9M
Aug 19 115.725 115.725 112.825 113.025 - 2.900 112.925s 01:05P Chart for @LE9Q
Oct 19 116.575 116.575 113.825 113.875 - 2.750 113.875s 01:05P Chart for @LE9V
Dec 19 120.525 120.525 117.850 117.950 - 2.725 117.950s 01:05P Chart for @LE9Z
Feb 20 123.200 123.200 120.750 120.875 - 2.475 120.800s 01:05P Chart for @LE0G
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Apr 19 15.96 15.98 15.95 15.97 0.06 15.98 01:27P Chart for @DA9J
May 19 15.89 16.32 15.88 16.30 0.46 16.29 01:36P Chart for @DA9K
Jun 19 16.10 16.39 16.07 16.37 0.32 16.37 01:36P Chart for @DA9M
Jul 19 16.31 16.52 16.31 16.48 0.20 16.48 01:33P Chart for @DA9N
Aug 19 16.54 16.73 16.54 16.71 0.19 16.71 01:33P Chart for @DA9Q
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Apr 19 1.6470 1.6470 1.6470 1.6470 0.0050 1.6470 01:27P Chart for @CSC9J
May 19 1.6380 1.6870 1.6380 1.6860 0.0480 1.6840 01:38P Chart for @CSC9K
Jun 19 1.6630 1.7050 1.6630 1.7020 0.0360 1.6990 01:38P Chart for @CSC9M
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
May 19 27.91 28.00 27.57 27.59 -0.28 27.64s 01:30P Chart for @BO9K
Jul 19 28.20 28.30 27.87 27.89 -0.28 27.94s 01:30P Chart for @BO9N
Aug 19 28.36 28.43 28.02 28.03 -0.28 28.08s 01:20P Chart for @BO9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Emerging Soybean Pathogens
Wednesday, April 24, 2019 12:10PM CDT
Taproot decline and red crown rot are two fairly new soybean diseases that may be unfamiliar to Midwest farmers.
The Pest Post
Wednesday, April 24, 2019 11:20AM CDT
Effective management of black cutworm requires diligence. There are typically three generations of black cutworm each year, though this varies depending on latitude.
Ag's HR Coach
Tuesday, April 23, 2019 2:45PM CDT
Here are five practices you can implement with relatively low cost and investment of time to help keep an employee engaged.
EPA to Revisit Chlorpyrifos Petition
Tuesday, April 23, 2019 11:31AM CDT
A federal appeals court ordered the EPA to make a decision on chlorpyrifos objections by July 18.

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 - May 10th  347'4s @C9K Chart
 Balance of May  347'4s @C9K Chart
 June  357'2s @C9N Chart
 July  357'2s @C9N Chart
 October  377'2s @C9Z Chart
 November  377'2s @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 April  859'2s @S9K Chart
 May  859'2s @S9K Chart
 June  872'6s @S9N Chart
 October  893'2s @S9X Chart
 November  893'2s @S9X Chart

Price as of 04/25/19 01:49PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (May 19) 347'0 0'6 4/25/19   1:19 PM CST
  • CORN (Jul 19) 356'4 1'2 4/25/19   1:19 PM CST
  • CORN (Sep 19) 365'0 1'2 4/25/19   1:19 PM CST
  • CORN (Dec 19) 376'4 1'2 4/25/19   1:19 PM CST
  • CORN (Mar 20) 392'0 1'4 4/25/19   1:19 PM CST
  • CORN (May 20) 400'6 2'0 4/25/19   1:19 PM CST
  • CORN (Jul 20) 408'4 2'4 4/25/19   1:19 PM CST
  • SOYBEANS (May 19) 858'0 4'0 4/25/19   1:19 PM CST
  • SOYBEANS (Jul 19) 871'2 4'0 4/25/19   1:19 PM CST
  • SOYBEANS (Aug 19) 877'2 4'0 4/25/19   1:19 PM CST
  • SOYBEANS (Sep 19) 882'4 4'0 4/25/19   1:19 PM CST
  • SOYBEANS (Nov 19) 891'6 3'6 4/25/19   1:19 PM CST
  • SOYBEANS (Jan 20) 902'2 4'0 4/25/19   1:19 PM CST
  • SOYBEANS (Mar 20) 910'2 4'2 4/25/19   1:19 PM CST
  • SOYBEANS (May 20) 918'6 3'6 4/25/19   1:19 PM CST
  • SOYBEAN MEAL (May 19) 3058 56 4/25/19   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3093 56 4/25/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3102 57 4/25/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3115 56 4/25/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 19) 3119 52 4/25/19   1:19 PM CST
  • LEAN HOGS (May 19) 87.775 -1.325 4/25/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 89.775 -3.000 4/25/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 94.650 -3.000 4/25/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 96.150 -3.000 4/25/19   1:01 PM CST
  • LEAN HOGS (Oct 19) 89.600 -3.000 4/25/19   1:00 PM CST
  • LEAN HOGS (Dec 19) 85.300 -3.000 4/25/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 86.000 -2.900 4/25/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 87.025 -2.825 4/25/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 124.400 - 2.725 4/25/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 115.400 - 2.975 4/25/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.025 - 2.900 4/25/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.875 - 2.750 4/25/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 117.950 - 2.725 4/25/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 120.875 - 2.475 4/25/19   1:04 PM CST
  • MILK CLASS III (Apr 19) 15.97 0.06 4/25/19   1:27 PM CST
  • MILK CLASS III (May 19) 16.30 0.46 4/25/19   1:36 PM CST
  • MILK CLASS III (Jun 19) 16.37 0.32 4/25/19   1:10 PM CST
  • MILK CLASS III (Jul 19) 16.48 0.20 4/25/19   1:13 PM CST
  • MILK CLASS III (Aug 19) 16.71 0.19 4/25/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Apr 19) 1.6470 0.0050 4/25/19   1:10 PM CST
  • CHEESE - CASH SETTLED (May 19) 1.6860 0.0480 4/25/19   1:16 PM CST
  • CHEESE - CASH SETTLED (Jun 19) 1.7020 0.0360 4/25/19   1:16 PM CST
  • SOYBEAN OIL (May 19) 27.59 -0.28 4/25/19   1:19 PM CST
  • SOYBEAN OIL (Jul 19) 27.89 -0.28 4/25/19   1:19 PM CST
  • SOYBEAN OIL (Aug 19) 28.03 -0.28 4/25/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 68oF Feels Like: 67oF
Humid: 60% Dew Pt: 54oF
Barom: 29.76 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:08 Sunset: 7:56
As reported at MONTICELLO, IA at 1:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Thu
4/25
Fri
4/26
Sat
4/27
Sun
4/28
Weather
Condition
Rain Clear Rain Partly Cloudy
Weather Rain Clear Rain Partly Cloudy
Temp
L/H (°F)
41/68 42/62 34/47 29/54
Feels
Like

L/H (°F)
46/68 35/62 23/43 21/54
Dew Pt
(°F)
49 35 34 29
Humidity
(%)
61 37 77 48
Wind Spd
(mph)
10 14 18 8
Precip
(%)
80 - 80 -
Precip
Amt
(in.)
Rain
0.20
None Rain
0.82
None
Evap
(in./day)
0.14 0.22 0.07 0.13
View complete Local Weather

DTN Top Stories

A new lawsuit alleges the largest meatpacking companies in the United States engaged in fed-cattle price fixing starting in 2015. See DTN Ag News. =^R-CALF Seeks Jury Trial...

Continuous stress can affect people physically and mentally, but there are things you can do to cope with stress. See . FDealing with Stress...

A group of exporters and farmers held a roundtable on trade Wednesday with Sen. Joni Ernst, R-Ia., to discuss ways to convince President Donald Trump to remove his tariffs on trade partners, such as steel and aluminum tariffs on Canada and Mexico, as well as tariffs on as much as $250 billion in Chinese imports. See DTN Ag News. BPushing Back on Tariffs...

When one country is the dominant exporter of a commodity

  • like Brazil is of coffee or of (non-tariffed) soybeans in spring 2019
  • movements in that country's currency allow the global benchmark prices of the commodity to shift, even when no other supply-and-demand factor seems to be at play. See DTN Ag News. BKub's Den ...

Taproot decline and red crown rot are two fairly new soybean diseases that may be unfamiliar to Midwest farmers. See DTN Ag News. :^Emerging Soybean Pathogens...


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