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 18 362'6 363'4 361'2 361'2 -1'0 361'2s 02:36P Chart for @C8Z
Mar 19 373'4 374'4 372'0 372'2 -1'0 372'2s 02:34P Chart for @C9H
May 19 381'0 382'0 379'6 380'0 -1'0 380'0s 02:30P Chart for @C9K
Jul 19 387'6 388'6 386'4 386'6 -1'0 386'6s 02:30P Chart for @C9N
Sep 19 391'0 391'4 389'6 390'0 -0'6 390'0s 02:30P Chart for @C9U
Dec 19 396'4 397'4 395'2 395'6 -0'4 395'6s 01:30P Chart for @C9Z
Mar 20 405'4 405'6 404'2 405'2 -0'4 405'0s 02:30P Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 874'2 885'6 870'4 881'2 7'2 881'0s 01:30P Chart for @S9F
Mar 19 888'0 899'2 884'4 894'6 7'0 894'4s 02:30P Chart for @S9H
May 19 901'0 912'4 897'6 908'2 7'0 907'6s 02:33P Chart for @S9K
Jul 19 913'6 924'6 910'2 920'4 7'0 920'0s 01:30P Chart for @S9N
Aug 19 918'4 928'6 915'2 924'6 6'6 924'4s 01:30P Chart for @S9Q
Sep 19 917'2 929'0 916'2 925'6 7'0 925'0s 01:30P Chart for @S9U
Nov 19 922'6 933'2 919'6 930'2 7'2 929'2s 01:30P Chart for @S9X
Jan 20 935'0 943'0 931'0 942'2 7'2 939'6s 01:22P Chart for @S0F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3054 3097 3048 3075 16 3071s 02:30P Chart for @SM8Z
Jan 19 3075 3119 3068 3096 17 3092s 01:30P Chart for @SM9F
Mar 19 3105 3143 3093 3122 18 3117s 02:30P Chart for @SM9H
May 19 3128 3171 3121 3153 19 3147s 01:21P Chart for @SM9K
Jul 19 3157 3198 3151 3184 22 3179s 01:30P Chart for @SM9N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 60.825 61.025 58.800 58.925 -2.050 58.975s 01:05P Chart for @HE8Z
Feb 19 69.000 69.500 66.875 66.950 -1.900 67.125s 02:30P Chart for @HE9G
Apr 19 72.800 73.425 71.525 71.550 -1.325 71.675s 02:30P Chart for @HE9J
May 19 77.700 77.900 76.650 76.775 -0.975 76.775s 01:05P Chart for @HE9K
Jun 19 84.750 85.025 84.175 84.875 -0.100 84.950s 01:05P Chart for @HE9M
Jul 19 85.425 85.675 84.875 85.350 -0.075 85.450s 01:05P Chart for @HE9N
Aug 19 83.825 84.300 83.725 84.050 0.100 84.200s 01:05P Chart for @HE9Q
Oct 19 68.050 68.800 68.050 68.700 0.425 68.675s 01:05P Chart for @HE9V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 116.275 116.325 115.375 115.825 - 0.450 115.700s 01:05P Chart for @LE8Z
Feb 19 120.100 120.150 119.125 119.825 - 0.275 119.725s 02:30P Chart for @LE9G
Apr 19 121.875 122.000 121.100 121.600 - 0.275 121.575s 01:05P Chart for @LE9J
Jun 19 113.950 114.050 113.350 114.025 0.050 114.025s 01:05P Chart for @LE9M
Aug 19 112.000 112.250 111.500 112.200 0.175 112.200s 01:05P Chart for @LE9Q
Oct 19 113.400 113.600 112.925 113.575 0.200 113.575s 01:05P Chart for @LE9V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Nov 18 14.56 14.57 14.47 14.47 -0.08 14.47 02:24P Chart for @DA8X
Dec 18 14.66 14.66 14.40 14.48 -0.18 14.46 02:30P Chart for @DA8Z
Jan 19 14.76 14.78 14.49 14.56 -0.25 14.56 02:29P Chart for @DA9F
Feb 19 14.95 14.95 14.70 14.77 -0.22 14.76 02:28P Chart for @DA9G
Mar 19 15.19 15.19 14.97 15.01 -0.17 15.01 02:23P Chart for @DA9H
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Nov 18 1.4560 1.4580 1.4520 1.4530 -0.0040 1.4520 02:24P Chart for @CSC8X
Dec 18 1.4690 1.4760 1.4560 1.4600 -0.0120 1.4600 02:30P Chart for @CSC8Z
Jan 19 1.4930 1.4990 1.4840 1.4890 -0.0120 1.4890 02:29P Chart for @CSC9F
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 27.34 27.55 27.17 27.32 0.02 27.34s 02:34P Chart for @BO8Z
Jan 19 27.52 27.74 27.35 27.50 0.02 27.52s 02:30P Chart for @BO9F
Mar 19 27.84 28.01 27.64 27.77 27.78s 02:30P Chart for @BO9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Change Your Tax Mindset - 1
Tuesday, November 20, 2018 12:03PM CST
Farmers will need to adjust their mindset on taxes since some of the biggest changes under 2017 tax reform makes it beneficial to avoid claiming a loss. The first of this three-part series discusses changes to the rules governing net operating losses and how deferred payment contracts could give your accountant room to maneuver.
USDA Crop Progress
Tuesday, November 20, 2018 11:57AM CST
An estimated 10% of the nation's corn crop and 9% of the soybean crop was left to harvest as of Sunday, Nov. 18.
Todd's Take
Monday, November 19, 2018 7:35AM CST
Last week wasn't the first time USDA surprised markets with a big, revised estimate of corn stocks.
Ag Bankers Wary About 2019
Monday, November 19, 2018 7:30AM CST
Ag bankers say only a small portion of their customers are in severe financial stress but add there are plenty of unknowns about 2019 that could change the financial picture for many farmers.

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
 Nov  361'2s @C8Z Chart
 Dec  361'2s @C8Z Chart
 Jan '19  372'2s @C9H Chart
 Feb '19  372'2s @C9H Chart
 March '19  372'2s @C9H Chart
 May '19  380'0s @C9K Chart
 June  386'6s @C9N Chart
 July  386'6s @C9N Chart
 October  395'6s @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 November  881'0s @S9F Chart
 December  881'0s @S9F Chart
 January  881'0s @S9F Chart
 March  894'4s @S9H Chart
 June  920'0s @S9N Chart
 October  929'2s @S9X Chart

Price as of 11/20/18 02:46PM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 18) 361'2 -1'0 11/20/18   1:19 PM CST
  • CORN (Mar 19) 372'2 -1'0 11/20/18   1:19 PM CST
  • CORN (May 19) 380'0 -1'0 11/20/18   1:19 PM CST
  • CORN (Jul 19) 386'6 -1'0 11/20/18   1:19 PM CST
  • CORN (Sep 19) 390'0 -0'6 11/20/18   1:19 PM CST
  • CORN (Dec 19) 395'6 -0'4 11/20/18   1:19 PM CST
  • CORN (Mar 20) 405'2 -0'4 11/20/18   1:15 PM CST
  • SOYBEANS (Jan 19) 881'2 7'2 11/20/18   1:19 PM CST
  • SOYBEANS (Mar 19) 894'6 7'0 11/20/18   1:19 PM CST
  • SOYBEANS (May 19) 908'2 7'0 11/20/18   1:19 PM CST
  • SOYBEANS (Jul 19) 920'4 7'0 11/20/18   1:19 PM CST
  • SOYBEANS (Aug 19) 924'6 6'6 11/20/18   1:15 PM CST
  • SOYBEANS (Sep 19) 925'6 7'0 11/20/18   1:18 PM CST
  • SOYBEANS (Nov 19) 930'2 7'2 11/20/18   1:19 PM CST
  • SOYBEANS (Jan 20) 942'2 7'2 11/20/18   1:15 PM CST
  • SOYBEAN MEAL (Dec 18) 3075 16 11/20/18   1:19 PM CST
  • SOYBEAN MEAL (Jan 19) 3096 17 11/20/18   1:19 PM CST
  • SOYBEAN MEAL (Mar 19) 3122 18 11/20/18   1:19 PM CST
  • SOYBEAN MEAL (May 19) 3153 19 11/20/18   1:19 PM CST
  • SOYBEAN MEAL (Jul 19) 3184 22 11/20/18   1:19 PM CST
  • LEAN HOGS (Dec 18) 58.925 -2.050 11/20/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 66.950 -1.900 11/20/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 71.550 -1.325 11/20/18   1:04 PM CST
  • LEAN HOGS (May 19) 76.775 -0.975 11/20/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 84.875 -0.100 11/20/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 85.350 -0.075 11/20/18   1:04 PM CST
  • LEAN HOGS (Aug 19) 84.050 0.100 11/20/18   1:04 PM CST
  • LEAN HOGS (Oct 19) 68.700 0.425 11/20/18   1:03 PM CST
  • LIVE CATTLE (Dec 18) 115.825 - 0.450 11/20/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 119.825 - 0.275 11/20/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 121.600 - 0.275 11/20/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 114.025 0.050 11/20/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 112.200 0.175 11/20/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 113.575 0.200 11/20/18   1:03 PM CST
  • MILK CLASS III (Nov 18) 14.47 -0.08 11/20/18   1:10 PM CST
  • MILK CLASS III (Dec 18) 14.48 -0.18 11/20/18   2:29 PM CST
  • MILK CLASS III (Jan 19) 14.56 -0.25 11/20/18   2:19 PM CST
  • MILK CLASS III (Feb 19) 14.77 -0.22 11/20/18   2:10 PM CST
  • MILK CLASS III (Mar 19) 15.01 -0.17 11/20/18   2:16 PM CST
  • CHEESE - CASH SETTLED (Nov 18) 1.4530 -0.0040 11/20/18   1:16 PM CST
  • CHEESE - CASH SETTLED (Dec 18) 1.4600 -0.0120 11/20/18   1:10 PM CST
  • CHEESE - CASH SETTLED (Jan 19) 1.4890 -0.0120 11/20/18   2:19 PM CST
  • SOYBEAN OIL (Dec 18) 27.32 0.02 11/20/18   1:19 PM CST
  • SOYBEAN OIL (Jan 19) 27.50 0.02 11/20/18   1:19 PM CST
  • SOYBEAN OIL (Mar 19) 27.77 11/20/18   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 30oF Feels Like: 22oF
Humid: 59% Dew Pt: 18oF
Barom: 30.19 Wind Dir: SW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:01 Sunset: 4:39
As reported at MONTICELLO, IA at 2:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Tue
11/20
Wed
11/21
Thu
11/22
Fri
11/23
Weather
Condition
Partly Cloudy Partly Cloudy Mostly Cloudy Rain
Weather Partly Cloudy Partly Cloudy Mostly Cloudy Rain
Temp
L/H (°F)
14/31 24/33 23/38 31/42
Feels
Like

L/H (°F)
18/22 18/27 13/30 22/34
Dew Pt
(°F)
20 23 27 33
Humidity
(%)
69 79 85 90
Wind Spd
(mph)
9 6 11 15
Precip
(%)
- - - 30
Precip
Amt
(in.)
None None None Rain
0.16
Evap
(in./day)
0.04 0.02 0.03 0.02
View complete Local Weather

DTN Top Stories

By ending like-kind exchanges for equipment, trade-ins will now be considered as two transactions. While the income implications are offset by generous depreciation rules at the federal level, states haven't followed suit, and that's where taxes could get tricky. See DTN Ag News. BChange Your Tax Mindset - 2...

As DTN's correspondent highlights, farmers in Mato Grosso are pleased with their crops and the weather, and at least some of them think they will harvest soybeans early as Brazilian farmers anticipate high demand from China, which is still embroiled in a trade battle with the U.S. See DTN Ag News. 4^South American Crop Update...

U.S. 2018 fall harvest has been on again, off again this season, because the weather has been extremely uncooperative. This has caused quality and yield loss in both soybeans and corn for farmers. See DTN Ag News. :^Cash Market Moves...

An estimated 10% of the nation's corn crop and 9% of the soybean crop was left to harvest as of Sunday, Nov. 18. See DTN Ag News. BUSDA Crop Progress...

Farmers will need to adjust their mindset on taxes since some of the biggest changes under 2017 tax reform makes it beneficial to avoid claiming a loss. The first of this three-part series discusses changes to the rules governing net operating losses and how deferred payment contracts could give your accountant room to maneuver. See DTN Ag News. BChange Your Tax Mindset - 1...


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