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 19 425'4 434'0 423'6 432'0 6'2 430'6s 07/19 Chart for @C9U
Dec 19 430'6 439'0 428'4 437'0 6'0 435'6s 07/19 Chart for @C9Z
Mar 20 439'0 446'6 437'2 445'0 5'6 444'0s 07/19 Chart for @C0H
May 20 443'0 449'6 441'2 449'0 5'6 448'0s 07/19 Chart for @C0K
Jul 20 446'4 452'4 444'4 452'2 5'4 451'2s 07/19 Chart for @C0N
Sep 20 421'0 426'6 421'0 426'6 3'6 425'4s 07/19 Chart for @C0U
Dec 20 416'0 419'4 415'6 419'4 1'6 418'4s 07/19 Chart for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 881'6 905'6 879'4 901'0 20'2 901'4s 07/19 Chart for @S9Q
Sep 19 887'4 911'6 885'2 906'6 20'2 907'2s 07/19 Chart for @S9U
Nov 19 899'4 924'0 897'2 919'2 20'2 919'2s 07/19 Chart for @S9X
Jan 20 912'0 936'0 909'6 931'2 20'2 931'6s 07/19 Chart for @S0F
Mar 20 922'4 945'0 920'2 940'6 19'2 940'4s 07/19 Chart for @S0H
May 20 930'2 951'6 929'0 949'0 18'6 948'6s 07/19 Chart for @S0K
Jul 20 938'6 960'2 937'2 956'4 17'6 956'4s 07/19 Chart for @S0N
Aug 20 946'4 946'4 945'4 945'4 17'6 959'2s 07/19 Chart for @S0Q
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Aug 19 3075 3135 3066 3111 42 3112s 07/19 Chart for @SM9Q
Sep 19 3088 3149 3079 3127 41 3125s 07/19 Chart for @SM9U
Oct 19 3104 3166 3101 3142 43 3143s 07/19 Chart for @SM9V
Dec 19 3135 3199 3123 3176 47 3175s 07/19 Chart for @SM9Z
Jan 20 3145 3215 3140 3190 47 3192s 07/19 Chart for @SM0F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 82.750 84.550 82.000 84.075 1.100 83.875s 07/19 Chart for @HE9Q
Oct 19 77.075 79.475 76.125 79.225 2.025 78.925s 07/19 Chart for @HE9V
Dec 19 75.475 77.100 74.725 76.850 1.475 76.750s 07/19 Chart for @HE9Z
Feb 20 79.675 80.875 79.025 80.875 1.225 80.800s 07/19 Chart for @HE0G
Apr 20 82.500 83.400 82.075 83.325 0.725 83.350s 07/19 Chart for @HE0J
May 20 86.500 87.000 86.500 87.000 0.475 87.000s 07/19 Chart for @HE0K
Jun 20 89.675 90.275 89.125 90.175 0.500 90.200s 07/19 Chart for @HE0M
Jul 20 89.000 89.400 89.000 89.375 0.400 89.400s 07/19 Chart for @HE0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 107.475 107.850 107.100 107.475 0.200 107.600s 07/19 Chart for @LE9Q
Oct 19 108.250 108.725 107.850 108.350 0.250 108.500s 07/19 Chart for @LE9V
Dec 19 112.725 113.400 112.600 113.000 0.375 113.175s 07/19 Chart for @LE9Z
Feb 20 116.300 117.100 116.175 116.925 0.650 117.025s 07/19 Chart for @LE0G
Apr 20 118.000 118.800 117.775 118.775 0.775 118.775s 07/19 Chart for @LE0J
Jun 20 111.400 112.125 111.275 112.075 0.675 112.100s 07/19 Chart for @LE0M
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jul 19 17.42 17.42 17.39 17.40 -0.01 17.41s 07/19 Chart for @DA9N
Aug 19 17.70 17.80 17.54 17.64 -0.03 17.66s 07/19 Chart for @DA9Q
Sep 19 17.95 18.05 17.84 17.99 0.07 17.99s 07/19 Chart for @DA9U
Oct 19 17.94 18.02 17.87 17.99 0.09 17.99s 07/19 Chart for @DA9V
Nov 19 17.71 17.82 17.67 17.80 0.08 17.77s 07/19 Chart for @DA9X
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jul 19 1.8120 1.8120 1.8110 1.8120 1.8120s 07/19 Chart for @CSC9N
Aug 19 1.8400 1.8530 1.8300 1.8360 -0.0040 1.8360s 07/19 Chart for @CSC9Q
Sep 19 1.8680 1.8680 1.8560 1.8620 -0.0010 1.8620s 07/19 Chart for @CSC9U
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Aug 19 27.69 28.19 27.61 28.19 0.46 28.10s 07/19 Chart for @BO9Q
Sep 19 27.78 28.28 27.78 28.28 0.46 28.20s 07/19 Chart for @BO9U
Oct 19 27.84 28.40 27.84 28.40 0.47 28.31s 07/19 Chart for @BO9V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Dealing With Heat Stress
Friday, July 19, 2019 2:19PM CDT
Cattle suffer during heat waves, but here are some tips of what producers can do to lessen the stress.
Pests of the Week
Friday, July 19, 2019 2:01PM CDT
Southern corn rust, gray leaf spot, Japanese beetles and western corn rootworm beetles top the list of this week's crop pests.
Senator Urges Delay in ERS, NIFA Move
Friday, July 19, 2019 1:59PM CDT
A member of the Senate Agriculture Committee on Thursday urged President Donald Trump's administration to allow employees at two agencies more time to make a move to Kansas City.
View From the Cab
Thursday, July 18, 2019 2:17PM CDT
There is a wide range of crop conditions in the field this year and you don't have to travel far to see them.

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
 July  430'6s @C9U Chart
 Aug  430'6s @C9U Chart
 Sept  430'6s @C9U Chart
 October  435'6s @C9Z Chart
 November  435'6s @C9Z Chart
 December  435'6s @C9Z Chart
 Jan '20  444'0s @C0H Chart
 Feb '20  444'0s @C0H Chart
 Mar '20  444'0s @C0H Chart
 Apr '20  448'0s @C0K Chart
 May '20  448'0s @C0K Chart
 Jne / Jly '20  451'2s @C0N Chart
 Oct / Nov '20  418'4s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 July  901'4s @S9Q Chart
 Aug  901'4s @S9Q Chart
 Oct  919'2s @S9X Chart
 Nov  919'2s @S9X Chart
 March '20  940'4s @S0H Chart
 October '20  955'2s @S0X Chart

Price as of 07/20/19 03:35AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Sep 19) 432'0 6'2 7/19/19   1:19 PM CST
  • CORN (Dec 19) 437'0 6'0 7/19/19   1:19 PM CST
  • CORN (Mar 20) 445'0 5'6 7/19/19   1:19 PM CST
  • CORN (May 20) 449'0 5'6 7/19/19   1:19 PM CST
  • CORN (Jul 20) 452'2 5'4 7/19/19   1:19 PM CST
  • CORN (Sep 20) 426'6 3'6 7/19/19   1:19 PM CST
  • CORN (Dec 20) 419'4 1'6 7/19/19   1:19 PM CST
  • SOYBEANS (Aug 19) 901'0 20'2 7/19/19   1:19 PM CST
  • SOYBEANS (Sep 19) 906'6 20'2 7/19/19   1:19 PM CST
  • SOYBEANS (Nov 19) 919'2 20'2 7/19/19   1:19 PM CST
  • SOYBEANS (Jan 20) 931'2 20'2 7/19/19   1:19 PM CST
  • SOYBEANS (Mar 20) 940'6 19'2 7/19/19   1:18 PM CST
  • SOYBEANS (May 20) 949'0 18'6 7/19/19   1:18 PM CST
  • SOYBEANS (Jul 20) 956'4 17'6 7/19/19   1:19 PM CST
  • SOYBEANS (Aug 20) 945'4 17'6 7/19/19   1:15 PM CST
  • SOYBEAN MEAL (Aug 19) 3111 42 7/19/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3127 41 7/19/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 19) 3142 43 7/19/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 3176 47 7/19/19   1:19 PM CST
  • SOYBEAN MEAL (Jan 20) 3190 47 7/19/19   1:19 PM CST
  • LEAN HOGS (Aug 19) 84.075 1.100 7/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 79.225 2.025 7/19/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 76.850 1.475 7/19/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 80.875 1.225 7/19/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 83.325 0.725 7/19/19   1:04 PM CST
  • LEAN HOGS (May 20) 87.000 0.475 7/19/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 90.175 0.500 7/19/19   1:04 PM CST
  • LEAN HOGS (Jul 20) 89.375 0.400 7/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 107.475 0.200 7/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.350 0.250 7/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 113.000 0.375 7/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.925 0.650 7/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.775 0.775 7/19/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 112.075 0.675 7/19/19   1:04 PM CST
  • MILK CLASS III (Jul 19) 17.40 -0.01 7/19/19   1:18 PM CST
  • MILK CLASS III (Aug 19) 17.64 -0.03 7/19/19   1:54 PM CST
  • MILK CLASS III (Sep 19) 17.99 0.07 7/19/19   1:54 PM CST
  • MILK CLASS III (Oct 19) 17.99 0.09 7/19/19   1:10 PM CST
  • MILK CLASS III (Nov 19) 17.80 0.08 7/19/19   1:53 PM CST
  • CHEESE - CASH SETTLED (Jul 19) 1.8120 7/19/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Aug 19) 1.8360 -0.0040 7/19/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Sep 19) 1.8620 -0.0010 7/19/19   1:10 PM CST
  • SOYBEAN OIL (Aug 19) 28.19 0.46 7/19/19   1:19 PM CST
  • SOYBEAN OIL (Sep 19) 28.28 0.46 7/19/19   1:19 PM CST
  • SOYBEAN OIL (Oct 19) 28.40 0.47 7/19/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 81oF Feels Like: 91oF
Humid: 100% Dew Pt: 81oF
Barom: 29.82 Wind Dir: SSE
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:46 Sunset: 8:36
As reported at MONTICELLO, IA at 3:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Sat
7/20
Sun
7/21
Mon
7/22
Tue
7/23
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
75/93 67/77 62/76 55/79
Feels
Like

L/H (°F)
77/109 67/78 62/76 55/79
Dew Pt
(°F)
77 70 62 59
Humidity
(%)
72 84 72 59
Wind Spd
(mph)
8 7 8 6
Precip
(%)
38 80 50 50
Precip
Amt
(in.)
Rain
0.06
Rain
0.79
Rain
0.08
Rain
0.02
Evap
(in./day)
0.26 0.12 0.18 0.22
View complete Local Weather

DTN Top Stories

Normally considered a speculative bet, buying a corn call can also be used to manage risk. Here are the pros and cons in this year's unique corn market. See . FTodd's Take...

ADM's chief financial officer argues the U.S. needs to invest in infrastructure and technology to maintain its competitive edge amid seismic shifts in global trade flows as a result of trade disruption and the African swine fever outbreak in China. See DTN Ag News. 7^ADM CFO Sees Challenges Ahead...

Cattle suffer during heat waves, but here are some tips of what producers can do to lessen the stress. See DTN Ag News. 1^Dealing With Heat Stress...

The EPA said it will expedite its review of chlorpyrifos and plans to finish before a 2022 deadline. See DTN Ag News. BEPA Won't Ban Chlorpyrifos...

A member of the Senate Agriculture Committee on Thursday urged President Donald Trump's administration to allow employees at two agencies more time to make a move to Kansas City. See DTN Ag News. BSenator: Delay ERS, NIFA Move...


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