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 20 368'2 370'2 366'4 367'0 -2'2 369'2 03:09A Chart for @C0Z
Mar 21 377'6 379'4 376'2 376'4 -2'2 378'6 03:09A Chart for @C1H
May 21 383'2 384'6 381'6 382'0 -2'4 384'4 03:09A Chart for @C1K
Jul 21 387'0 388'0 385'4 385'4 -2'6 388'2 03:09A Chart for @C1N
Sep 21 382'2 382'2 379'6 380'0 -3'0 383'0 03:09A Chart for @C1U
Dec 21 387'2 387'4 384'4 384'6 -3'0 387'6 03:09A Chart for @C1Z
Mar 22 393'0 393'0 393'0 393'0 -2'6 395'6 03:08A Chart for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1020'4 1025'4 1011'0 1013'2 -6'4 1019'6 03:09A Chart for @S0X
Jan 21 1024'4 1029'6 1015'4 1017'4 -7'0 1024'4 03:09A Chart for @S1F
Mar 21 1018'6 1023'4 1010'0 1012'0 -7'0 1019'0 03:09A Chart for @S1H
May 21 1015'6 1019'4 1006'6 1008'6 -6'6 1015'4 03:09A Chart for @S1K
Jul 21 1017'6 1020'4 1008'6 1010'6 -6'2 1017'0 03:09A Chart for @S1N
Aug 21 1006'6 1006'6 1003'0 1003'0 -6'6 1009'6 03:09A Chart for @S1Q
Sep 21 979'2 979'2 979'2 979'2 -3'0 982'2 03:09A Chart for @S1U
Nov 21 959'0 961'2 954'0 956'0 -3'0 959'0 03:09A Chart for @S1X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 3377 3405 3363 3374 1 3373 03:09A Chart for @SM0V
Dec 20 3417 3438 3394 3404 - 6 3410 03:09A Chart for @SM0Z
Jan 21 3399 3423 3380 3388 - 11 3399 03:09A Chart for @SM1F
Mar 21 3355 3369 3329 3337 - 13 3350 03:10A Chart for @SM1H
May 21 3311 3323 3285 3294 - 15 3309 03:10A Chart for @SM1K
Jul 21 3304 3309 3278 3285 - 14 3299 03:10A Chart for @SM1N
Aug 21 3273 3276 3260 3261 - 5 3266 03:09A Chart for @SM1Q
Sep 21 3195 3195 3195 3195 - 17 3212 03:09A Chart for @SM1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 67.600 68.600 67.075 68.325 2.725 68.325s 12:08A Chart for @HE0V
Dec 20 62.950 64.550 62.675 64.000 2.550 64.100s 12:07A Chart for @HE0Z
Feb 21 68.300 69.900 68.125 68.850 1.850 69.075s 12:07A Chart for @HE1G
Apr 21 71.650 72.775 71.575 72.125 1.325 72.275s 12:07A Chart for @HE1J
May 21 75.975 76.375 75.975 76.375 1.175 76.375s 12:07A Chart for @HE1K
Jun 21 80.400 81.100 80.150 80.700 0.975 80.800s 12:07A Chart for @HE1M
Jul 21 80.275 80.750 80.025 80.500 0.700 80.600s 12:07A Chart for @HE1N
Aug 21 79.000 79.400 78.850 79.100 0.425 79.300s 12:07A Chart for @HE1Q
Oct 21 66.000 66.275 65.900 66.275 0.275 66.275s 12:07A Chart for @HE1V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 106.925 107.025 106.150 106.325 - 0.225 106.475s 09/22 Chart for @LE0V
Dec 20 110.800 110.875 109.800 110.125 - 0.425 110.175s 12:07A Chart for @LE0Z
Feb 21 115.425 115.425 114.000 114.025 - 1.050 114.200s 12:07A Chart for @LE1G
Apr 21 117.425 117.425 116.225 116.250 - 1.025 116.375s 12:08A Chart for @LE1J
Jun 21 110.750 110.850 109.700 109.775 - 0.900 109.850s 12:07A Chart for @LE1M
Aug 21 109.225 109.225 108.100 108.150 - 0.825 108.225s 12:08A Chart for @LE1Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 20 16.25 16.25 16.25 16.25 -0.02 16.27 12:08A Chart for @DA0U
Oct 20 18.42 18.67 18.42 18.64 0.22 18.42 02:22A Chart for @DA0V
Nov 20 18.13 18.16 Chart for @DA0X
Dec 20 17.27 17.21 Chart for @DA0Z
Jan 21 16.56 16.56 16.56 16.56 -0.11 16.67 02:13A Chart for @DA1F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 20 33.74 33.79 33.18 33.38 -0.29 33.67 03:10A Chart for @BO0V
Dec 20 33.68 33.76 33.06 33.23 -0.37 33.60 03:10A Chart for @BO0Z
Jan 21 33.76 33.83 33.16 33.33 -0.37 33.70 03:10A Chart for @BO1F
My Custom Markets
Symbol Open High Low Last Change Close Time More

Grain Inspections Mixed
Tuesday, September 22, 2020 12:38PM CDT
Soybean inspections were neutral to bullish, while corn and wheat inspections remain bearish in the latest USDA Export Inspections report.
Lawmakers Concerned About Ag Funding
Tuesday, September 22, 2020 12:36PM CDT
Two federal lawmakers expressed concerns about the recent direction of ad-hoc funding, in light of the COVID-19 economic shutdown.
Cash Market Moves
Tuesday, September 22, 2020 12:33PM CDT
The 2020 spring wheat crop fared better than the 2019 crop, but yields varied on timing of planting.
Censky Returns to Lead Soybean Growers
Monday, September 21, 2020 1:27PM CDT
USDA's deputy secretary announced his return to the American Soybean Association where he served as chief executive officer for 21 years.

Add Us To Your Favorites
 
Follow the steps below to add http://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
 by Sept 25th  367'0 @C0Z Chart
 Sept 26-Oct 9th  367'0 @C0Z Chart
 Bal. Oct - Nov  367'0 @C0Z Chart
 Dec  367'0 @C0Z Chart
 Jan  376'4 @C1H Chart
 Feb  376'4 @C1H Chart
 March '21  376'4 @C1H Chart
 October '21  384'6 @C1Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 September  1013'2 @S0X Chart
 October  1013'2 @S0X Chart
 November  1013'2 @S0X Chart
 March  1012'0 @S1H Chart
 April  1008'6 @S1K Chart

Price as of 09/23/20 03:21AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 20) 367'0 -2'2 9/23/20   3:09 AM CST
  • CORN (Mar 21) 376'4 -2'2 9/23/20   3:04 AM CST
  • CORN (May 21) 382'0 -2'4 9/23/20   3:08 AM CST
  • CORN (Jul 21) 385'4 -2'6 9/23/20   3:08 AM CST
  • CORN (Sep 21) 380'0 -3'0 9/23/20   3:02 AM CST
  • CORN (Dec 21) 384'6 -3'0 9/23/20   3:08 AM CST
  • CORN (Mar 22) 393'0 -2'6 9/23/20   1:09 AM CST
  • SOYBEANS (Nov 20) 1013'2 -6'4 9/23/20   3:09 AM CST
  • SOYBEANS (Jan 21) 1017'4 -7'0 9/23/20   3:09 AM CST
  • SOYBEANS (Mar 21) 1012'0 -7'0 9/23/20   3:08 AM CST
  • SOYBEANS (May 21) 1008'6 -6'6 9/23/20   3:08 AM CST
  • SOYBEANS (Jul 21) 1010'6 -6'2 9/23/20   3:09 AM CST
  • SOYBEANS (Aug 21) 1003'0 -6'6 9/23/20   1:13 AM CST
  • SOYBEANS (Sep 21) 979'2 -3'0 9/23/20   12:32 AM CST
  • SOYBEANS (Nov 21) 956'0 -3'0 9/23/20   3:09 AM CST
  • SOYBEAN MEAL (Oct 20) 3374 1 9/23/20   3:00 AM CST
  • SOYBEAN MEAL (Dec 20) 3404 - 6 9/23/20   3:09 AM CST
  • SOYBEAN MEAL (Jan 21) 3388 - 11 9/23/20   3:09 AM CST
  • SOYBEAN MEAL (Mar 21) 3337 - 13 9/23/20   3:09 AM CST
  • SOYBEAN MEAL (May 21) 3294 - 15 9/23/20   3:01 AM CST
  • SOYBEAN MEAL (Jul 21) 3285 - 14 9/23/20   3:09 AM CST
  • SOYBEAN MEAL (Aug 21) 3261 - 5 9/22/20   11:49 PM CST
  • SOYBEAN MEAL (Sep 21) 3195 - 17 9/23/20   2:07 AM CST
  • LEAN HOGS (Oct 20) 68.325 2.725 9/22/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 64.000 2.550 9/22/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.850 1.850 9/22/20   1:04 PM CST
  • LEAN HOGS (Apr 21) 72.125 1.325 9/22/20   1:03 PM CST
  • LEAN HOGS (May 21) 76.375 1.175 9/22/20   1:00 PM CST
  • LEAN HOGS (Jun 21) 80.700 0.975 9/22/20   1:04 PM CST
  • LEAN HOGS (Jul 21) 80.500 0.700 9/22/20   1:03 PM CST
  • LEAN HOGS (Aug 21) 79.100 0.425 9/22/20   1:03 PM CST
  • LEAN HOGS (Oct 21) 66.275 0.275 9/22/20   1:00 PM CST
  • LIVE CATTLE (Oct 20) 106.325 - 0.225 9/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 110.125 - 0.425 9/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.025 - 1.050 9/22/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.250 - 1.025 9/22/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 109.775 - 0.900 9/22/20   1:03 PM CST
  • LIVE CATTLE (Aug 21) 108.150 - 0.825 9/22/20   1:03 PM CST
  • MILK CLASS III (Sep 20) 16.25 -0.02 9/22/20   7:54 PM CST
  • MILK CLASS III (Oct 20) 18.64 0.22 9/23/20   1:59 AM CST
  • MILK CLASS III (Nov 20) 18.13     CST
  • MILK CLASS III (Dec 20) 17.27     CST
  • MILK CLASS III (Jan 21) 16.56 -0.11 9/22/20   7:43 PM CST
  • SOYBEAN OIL (Oct 20) 33.38 -0.29 9/23/20   3:10 AM CST
  • SOYBEAN OIL (Dec 20) 33.23 -0.37 9/23/20   3:10 AM CST
  • SOYBEAN OIL (Jan 21) 33.33 -0.37 9/23/20   3:10 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 90% Dew Pt: 51oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 6:57
As reported at DUBUQUE, IA at 3:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Wed
9/23
Thu
9/24
Fri
9/25
Sat
9/26
Weather
Condition
Partly Cloudy Thunder Storms Clear Thunder Storms
Weather Partly Cloudy Thunder Storms Clear Thunder Storms
Temp
L/H (°F)
51/76 56/74 56/76 58/77
Feels
Like

L/H (°F)
51/76 56/74 56/76 58/77
Dew Pt
(°F)
55 58 58 59
Humidity
(%)
68 77 68 70
Wind Spd
(mph)
7 11 14 11
Precip
(%)
- 34 - 20
Precip
Amt
(in.)
None Rain
0.05
None Rain
0.02
Evap
(in./day)
0.13 0.11 0.17 0.15
View complete Local Weather

DTN Top Stories

It's no surprise that 2020 is serving up wide variability as corn and soybean harvest gets underway this month. BDTN Field Roundup

EPA on Tuesday took the first of a series of actions on the insecticide chlorpyrifos. BEPA: Insecticide Risk on Diet, Handling

Sen. Deb Fischer, R-Neb., a member of the Senate Agriculture Committee, announced her bill, the Cattle Market Transparency Act of 2020, on Tuesday. The bill comes as Congress is considering a continuing resolution that would extend the Livestock Mandatory Reporting Act through Dec. 11. 7^Nebraska Senator Introduces Cattle Plan

McDonald's and Cargill announced a partnership Tuesday with the World Wildlife Fund and the Walmart Foundation to help promote sustainable grazing practices in an area of South Dakota, Nebraska and Montana. The cotton industry also announced a new protocol to track sustainability practices for cotton producers, citing the need to provide more information for consumers and challenges selling into Europe. BNew Sustainability Initiatives

The fight over funding for the Commodity Credit Corp. has ramped up in rhetoric as Republicans say farm bill programs are at risk if the fund isn't topped off in a continuing resolution to fund the federal government. Democrats say the fund is increasingly being used for political purposes, such as President Donald Trump announcing a new $14 billion aid program at a campaign rally in Wisconsin. 4^Politics of CCC Fund Flare Up


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