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
Sep 19 361'4 371'2 361'2 371'2 10'2 371'0s 08/16 Chart for @C9U
Dec 19 372'0 381'0 371'4 381'0 9'6 380'6s 08/16 Chart for @C9Z
Mar 20 384'2 393'0 384'0 392'6 9'2 392'6s 08/16 Chart for @C0H
May 20 392'2 400'2 392'2 400'2 8'6 400'0s 08/16 Chart for @C0K
Jul 20 398'4 405'4 398'2 405'4 8'0 405'6s 08/16 Chart for @C0N
Sep 20 401'2 404'6 400'2 404'2 5'6 405'0s 08/16 Chart for @C0U
Dec 20 404'6 408'4 404'0 408'4 5'0 408'4s 08/16 Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 858'2 868'0 858'2 866'4 9'2 867'2s 08/16 Chart for @S9U
Nov 19 871'0 880'6 870'6 879'0 9'0 879'6s 08/16 Chart for @S9X
Jan 20 885'0 894'2 884'4 892'6 9'2 893'4s 08/16 Chart for @S0F
Mar 20 897'0 906'6 897'0 905'4 9'4 906'4s 08/16 Chart for @S0H
May 20 910'2 918'0 909'2 916'2 9'2 917'4s 08/16 Chart for @S0K
Jul 20 920'4 928'6 919'2 927'2 9'0 928'0s 08/16 Chart for @S0N
Aug 20 931'4 931'4 929'0 929'0 9'0 931'6s 08/16 Chart for @S0Q
Sep 20 928'4 9'0 932'4s 08/16 Chart for @S0U
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 2919 2956 2919 2947 31 2949s 08/16 Chart for @SM9U
Oct 19 2937 2975 2937 2962 32 2968s 08/16 Chart for @SM9V
Dec 19 2974 3010 2970 3001 34 3003s 08/16 Chart for @SM9Z
Jan 20 2994 3025 2989 3013 32 3018s 08/16 Chart for @SM0F
Mar 20 3026 3058 3019 3047 33 3051s 08/16 Chart for @SM0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 65.300 66.525 62.000 62.000 -3.000 62.000s 08/16 Chart for @HE9V
Dec 19 63.825 64.750 60.750 60.750 -2.975 60.775s 08/16 Chart for @HE9Z
Feb 20 70.425 71.325 67.400 67.975 -2.225 68.025s 08/16 Chart for @HE0G
Apr 20 75.400 76.300 73.425 73.600 -1.675 73.575s 08/16 Chart for @HE0J
May 20 82.150 -1.675 79.825s 08/16 Chart for @HE0K
Jun 20 85.475 85.525 83.075 83.200 -1.500 83.150s 08/16 Chart for @HE0M
Jul 20 85.875 85.875 83.800 83.800 -1.275 84.000s 08/16 Chart for @HE0N
Aug 20 85.350 85.350 83.550 83.550 -1.000 83.825s 08/16 Chart for @HE0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 100.800 101.000 99.700 99.800 - 0.275 99.925s 08/16 Chart for @LE9Q
Oct 19 98.950 99.375 97.775 97.850 -0.475 98.050s 08/16 Chart for @LE9V
Dec 19 104.750 105.050 103.250 103.350 - 0.750 103.525s 08/16 Chart for @LE9Z
Feb 20 110.050 110.425 108.650 108.775 - 0.625 108.925s 08/16 Chart for @LE0G
Apr 20 112.475 112.750 110.975 111.225 - 0.700 111.300s 08/16 Chart for @LE0J
Jun 20 106.025 106.425 104.550 104.675 - 0.825 104.825s 08/16 Chart for @LE0M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Aug 19 17.64 17.64 17.60 17.62 -0.02 17.62s 08/16 Chart for @DA9Q
Sep 19 17.77 17.87 17.75 17.84 0.08 17.85s 08/16 Chart for @DA9U
Oct 19 17.77 17.89 17.74 17.82 0.07 17.83s 08/16 Chart for @DA9V
Nov 19 17.40 17.54 17.40 17.48 0.09 17.48s 08/16 Chart for @DA9X
Dec 19 17.03 17.08 17.01 17.05 0.08 17.06s 08/16 Chart for @DA9Z
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Aug 19 1.8320 1.8330 1.8290 1.8310 -0.0010 1.8310s 08/16 Chart for @CSC9Q
Sep 19 1.8480 1.8550 1.8470 1.8550 0.0110 1.8550s 08/16 Chart for @CSC9U
Oct 19 1.8520 1.8580 1.8500 1.8560 0.0070 1.8560s 08/16 Chart for @CSC9V
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Sep 19 29.08 29.54 29.07 29.17 0.06 29.13s 08/16 Chart for @BO9U
Oct 19 29.19 29.66 29.19 29.22 0.06 29.25s 08/16 Chart for @BO9V
Dec 19 29.45 29.92 29.44 29.49 0.06 29.51s 08/16 Chart for @BO9Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Jennings: Fight Ethanol Waivers
Friday, August 16, 2019 12:14PM CDT
With the ethanol industry struggling, the CEO of the American Coalition for Ethanol called on producers to look for ways to improve ethanol demand.
DTN Yield Tour - IL, IN, OH
Friday, August 16, 2019 12:11PM CDT
Gro Intelligence's corn yield estimates in Illinois, Indiana and Ohio diverge drastically from USDA, ranging from 21 to 28 bushels per acre lower, while soybean yields range from 3 to 7 bpa lower.
DTN Yield Tour - IA, MN, WI
Friday, August 16, 2019 12:03PM CDT
Corn and soybean yields are running significantly below 2018 levels, particularly in Iowa, where Gro Intelligence forecasts average corn yield will drop by nearly 10 bushels this year.
Kub's Den
Thursday, August 15, 2019 2:55PM CDT
Questions remain about the crop acreage numbers that underpin official supply projections -- especially about how many "planted" acres will ultimately be harvested for grain.

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
 Aug  371'0s @C9U Chart
 Sept  371'0s @C9U Chart
 October  380'6s @C9Z Chart
 November  380'6s @C9Z Chart
 December  380'6s @C9Z Chart
 Jan '20  392'6s @C0H Chart
 Feb '20  392'6s @C0H Chart
 Mar '20  392'6s @C0H Chart
 Apr '20  400'0s @C0K Chart
 May '20  400'0s @C0K Chart
 Jne / Jly '20  405'6s @C0N Chart
 Oct / Nov '20  408'4s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Aug  879'6s @S9X Chart
 Sept  879'6s @S9X Chart
 Oct  879'6s @S9X Chart
 Nov  879'6s @S9X Chart
 March '20  906'4s @S0H Chart
 October '20  938'2s @S0X Chart

Price as of 08/18/19 09:36AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Sep 19) 371'2 10'2 8/16/19   1:19 PM CST
  • CORN (Dec 19) 381'0 9'6 8/16/19   1:19 PM CST
  • CORN (Mar 20) 392'6 9'2 8/16/19   1:19 PM CST
  • CORN (May 20) 400'2 8'6 8/16/19   1:19 PM CST
  • CORN (Jul 20) 405'4 8'0 8/16/19   1:19 PM CST
  • CORN (Sep 20) 404'2 5'6 8/16/19   1:19 PM CST
  • CORN (Dec 20) 408'4 5'0 8/16/19   1:19 PM CST
  • SOYBEANS (Sep 19) 866'4 9'2 8/16/19   1:19 PM CST
  • SOYBEANS (Nov 19) 879'0 9'0 8/16/19   1:19 PM CST
  • SOYBEANS (Jan 20) 892'6 9'2 8/16/19   1:19 PM CST
  • SOYBEANS (Mar 20) 905'4 9'4 8/16/19   1:19 PM CST
  • SOYBEANS (May 20) 916'2 9'2 8/16/19   1:19 PM CST
  • SOYBEANS (Jul 20) 927'2 9'0 8/16/19   1:19 PM CST
  • SOYBEANS (Aug 20) 929'0 9'0 8/16/19   1:15 PM CST
  • SOYBEANS (Sep 20) 928'4 9'0 8/16/19   1:15 PM CST
  • SOYBEAN MEAL (Sep 19) 2947 31 8/16/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 19) 2962 32 8/16/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 3001 34 8/16/19   1:19 PM CST
  • SOYBEAN MEAL (Jan 20) 3013 32 8/16/19   1:19 PM CST
  • SOYBEAN MEAL (Mar 20) 3047 33 8/16/19   1:19 PM CST
  • LEAN HOGS (Oct 19) 62.000 -3.000 8/16/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 60.750 -2.975 8/16/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 67.975 -2.225 8/16/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 73.600 -1.675 8/16/19   1:04 PM CST
  • LEAN HOGS (May 20) 82.150 -1.675 8/16/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 83.200 -1.500 8/16/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 83.800 -1.275 8/16/19   1:04 PM CST
  • LEAN HOGS (Aug 20) 83.550 -1.000 8/16/19   1:03 PM CST
  • LIVE CATTLE (Aug 19) 99.800 - 0.275 8/16/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 97.850 -0.475 8/16/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 103.350 - 0.750 8/16/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 108.775 - 0.625 8/16/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 111.225 - 0.700 8/16/19   1:03 PM CST
  • LIVE CATTLE (Jun 20) 104.675 - 0.825 8/16/19   1:04 PM CST
  • MILK CLASS III (Aug 19) 17.62 -0.02 8/16/19   1:52 PM CST
  • MILK CLASS III (Sep 19) 17.84 0.08 8/16/19   1:50 PM CST
  • MILK CLASS III (Oct 19) 17.82 0.07 8/16/19   1:50 PM CST
  • MILK CLASS III (Nov 19) 17.48 0.09 8/16/19   1:10 PM CST
  • MILK CLASS III (Dec 19) 17.05 0.08 8/16/19   1:53 PM CST
  • CHEESE - CASH SETTLED (Aug 19) 1.8310 -0.0010 8/16/19   1:17 PM CST
  • CHEESE - CASH SETTLED (Sep 19) 1.8550 0.0110 8/16/19   1:12 PM CST
  • CHEESE - CASH SETTLED (Oct 19) 1.8560 0.0070 8/16/19   1:10 PM CST
  • SOYBEAN OIL (Sep 19) 29.17 0.06 8/16/19   1:19 PM CST
  • SOYBEAN OIL (Oct 19) 29.22 0.06 8/16/19   1:19 PM CST
  • SOYBEAN OIL (Dec 19) 29.49 0.06 8/16/19   1:20 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: 68oF
Humid: 93% Dew Pt: 66oF
Barom: 29.76 Wind Dir: SW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:15 Sunset: 8:01
As reported at MONTICELLO, IA at 9:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sun
8/18
Mon
8/19
Tue
8/20
Wed
8/21
Weather
Condition
Thunder Storms Clear Thunder Storms Mostly Cloudy
Weather Thunder Storms Clear Thunder Storms Mostly Cloudy
Temp
L/H (°F)
64/79 58/81 64/84 61/78
Feels
Like

L/H (°F)
64/82 58/83 64/92 61/79
Dew Pt
(°F)
68 63 70 65
Humidity
(%)
87 65 84 76
Wind Spd
(mph)
7 3 4 4
Precip
(%)
80 - 50 -
Precip
Amt
(in.)
Rain
0.76
None Rain
0.34
None
Evap
(in./day)
0.11 0.18 0.14 0.14
View complete Local Weather

DTN Top Stories

After digging into yield potential in 10 states, the DTN/Progressive Farmer 2019 Digital Yield Tour, powered by Gro Intelligence, wrapped up by forecasting a national average corn yield of 163.2 bpa and a soybean yield of 44.2 bpa, both below USDA's August estimates of 169.5 bpa and 48.5 bpa respectively. See . FDTN Yield Tour

  • National...

Ethanol and agriculture industries move on from what one official called a "body blow" to hear that President Donald Trump ordered the issuance of the latest round of small-refinery waivers. See DTN Ag News. BReport: Trump Ordered Waivers...

A little cooling off does wonders for clearing the mind, but the dust has yet to settle on where corn prices belong. See DTN Ag News. BTodd's Take...

Technology has evolved to provide farmers timely, actionable information to boost yields in-season. See DTN Ag News. BSmarter Imagery...

Gro Intelligence's corn yield estimates in Illinois, Indiana and Ohio diverge drastically from USDA, ranging from 21 to 28 bushels per acre lower, while soybean yields range from 3 to 7 bpa lower. See DTN Ag News. BDTN Yield Tour - IL, IN, OH...


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