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
Jul 19 390'4 394'2 389'6 393'4 3'6 389'6 04:55A Chart for @C9N
Sep 19 399'2 403'0 398'2 402'2 3'6 398'4 04:55A Chart for @C9U
Dec 19 408'0 412'0 407'4 411'2 3'2 408'0 04:55A Chart for @C9Z
Mar 20 419'2 422'4 418'6 422'0 2'6 419'2 04:55A Chart for @C0H
May 20 423'6 426'4 423'6 426'2 2'6 423'4 04:55A Chart for @C0K
Jul 20 427'4 430'0 427'2 430'0 2'4 427'4 04:55A Chart for @C0N
Sep 20 411'6 411'6 410'6 410'6 0'0 410'6 04:54A Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 821'4 825'0 820'0 824'0 2'4 821'4 04:55A Chart for @S9N
Aug 19 828'0 831'6 827'0 830'6 2'4 828'2 04:55A Chart for @S9Q
Sep 19 835'2 838'4 834'0 838'0 2'6 835'2 04:55A Chart for @S9U
Nov 19 847'4 851'4 846'4 850'4 2'2 848'2 04:55A Chart for @S9X
Jan 20 861'2 863'4 858'6 863'4 3'2 860'2 04:55A Chart for @S0F
Mar 20 869'6 873'0 868'4 871'6 2'2 869'4 04:54A Chart for @S0H
May 20 880'0 884'0 879'6 884'0 3'2 880'6 04:54A Chart for @S0K
Jul 20 892'2 895'6 891'4 895'0 2'0 893'0 04:53A Chart for @S0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 2972 2983 2968 2978 6 2972 04:54A Chart for @SM9N
Aug 19 2987 2998 2984 2996 7 2989 04:55A Chart for @SM9Q
Sep 19 3007 3015 3003 3012 5 3007 04:55A Chart for @SM9U
Oct 19 3022 3030 3022 3030 5 3025 04:55A Chart for @SM9V
Dec 19 3053 3064 3052 3062 6 3056 04:55A Chart for @SM9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 89.600 89.775 88.075 89.500 -0.225 89.425s 05/23 Chart for @HE9M
Jul 19 91.525 91.775 89.675 90.975 -0.100 90.950s 05/23 Chart for @HE9N
Aug 19 92.775 93.000 90.725 92.275 0.125 92.300s 05/23 Chart for @HE9Q
Oct 19 84.800 84.925 82.725 84.450 0.175 84.375s 05/23 Chart for @HE9V
Dec 19 81.650 82.225 79.950 81.700 0.250 81.775s 05/23 Chart for @HE9Z
Feb 20 84.550 84.950 82.925 84.500 0.125 84.525s 05/23 Chart for @HE0G
Apr 20 85.400 85.525 83.950 85.200 0.100 85.275s 05/23 Chart for @HE0J
May 20 87.000 88.125 87.000 88.125 0.350 87.950s 05/23 Chart for @HE0K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 110.750 111.650 110.550 110.775 0.150 110.800s 05/23 Chart for @LE9M
Aug 19 108.025 108.975 107.800 108.100 0.200 108.150s 05/23 Chart for @LE9Q
Oct 19 107.800 108.700 107.650 108.000 0.250 108.050s 05/23 Chart for @LE9V
Dec 19 112.500 113.100 112.025 112.375 0.100 112.450s 05/23 Chart for @LE9Z
Feb 20 116.850 117.350 116.375 116.550 - 0.025 116.600s 05/23 Chart for @LE0G
Apr 20 118.700 119.250 118.350 118.600 0.050 118.625s 05/23 Chart for @LE0J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
May 19 16.38 16.38 Chart for @DA9K
Jun 19 16.44 16.44 Chart for @DA9M
Jul 19 16.64 16.64 16.63 16.63 -0.01 16.64 03:23A Chart for @DA9N
Aug 19 16.92 16.92 16.92 16.92 0.02 16.90 03:23A Chart for @DA9Q
Sep 19 17.10 17.13 17.10 17.13 17.13 01:00A Chart for @DA9U
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
May 19 1.6950 1.6950 1.6930 1.6930 0.0040 1.6940s 05/23 Chart for @CSC9K
Jun 19 1.7030 1.7030 Chart for @CSC9M
Jul 19 1.7260 1.7300 1.7300 Chart for @CSC9N
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 26.93 26.97 26.79 26.95 0.17 26.78 04:55A Chart for @BO9N
Aug 19 26.99 27.10 26.93 27.10 0.19 26.91 04:55A Chart for @BO9Q
Sep 19 27.17 27.23 27.07 27.23 0.18 27.05 04:55A Chart for @BO9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

View From the Cab
Thursday, May 23, 2019 12:03PM CDT
Weather continues to dominate the attention of our View From the Cab correspondents this week, but they are making planting progress.
R-CALF Refiles Lawsuit
Thursday, May 23, 2019 11:54AM CDT
A Florida-based cattle trader has filed a class action lawsuit similar to action taken by Ranchers-Cattlemen Action Legal Fund United Stockgrowers of America, or R-CALF USA, accusing the nation's largest meatpackers of conspiracy to drive down cattle prices.
Corn Health Check
Thursday, May 23, 2019 11:45AM CDT
Saturated and compacted soils, herbicide and anhydrous injury, disease, insects and nutrient deficiencies are all potential threats to corn stands this year.
Trade Aid Details Leaked
Wednesday, May 22, 2019 2:51PM CDT
USDA released a statement Tuesday stating the new trade aid program won't distort planting decisions after Bloomberg reported potential payments under the aid package.

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
 May  393'4 @C9N Chart
 June  393'4 @C9N Chart
 July  393'4 @C9N Chart
 October  411'2 @C9Z Chart
 November  411'2 @C9Z Chart
 Dec  411'2 @C9Z Chart
 Jan '20  422'0 @C0H Chart
 Feb '20  422'0 @C0H Chart
 Mar '20  422'0 @C0H Chart
 Jne / Jly '20  430'0 @C0N Chart
 Oct / Nov '20  414'0 @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 May  824'0 @S9N Chart
 June  824'0 @S9N Chart
 October  850'4 @S9X Chart
 November  850'4 @S9X Chart

Price as of 05/24/19 05:06AM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Jul 19) 393'4 3'6 5/24/19   4:55 AM CST
  • CORN (Sep 19) 402'2 3'6 5/24/19   4:51 AM CST
  • CORN (Dec 19) 411'2 3'2 5/24/19   4:54 AM CST
  • CORN (Mar 20) 422'0 2'6 5/24/19   4:52 AM CST
  • CORN (May 20) 426'2 2'6 5/24/19   4:51 AM CST
  • CORN (Jul 20) 430'0 2'4 5/24/19   4:36 AM CST
  • CORN (Sep 20) 410'6 0'0 5/23/19   7:04 PM CST
  • SOYBEANS (Jul 19) 824'0 2'4 5/24/19   4:54 AM CST
  • SOYBEANS (Aug 19) 830'6 2'4 5/24/19   4:42 AM CST
  • SOYBEANS (Sep 19) 838'0 2'6 5/24/19   4:40 AM CST
  • SOYBEANS (Nov 19) 850'4 2'2 5/24/19   4:52 AM CST
  • SOYBEANS (Jan 20) 863'4 3'2 5/24/19   4:34 AM CST
  • SOYBEANS (Mar 20) 871'6 2'2 5/24/19   4:45 AM CST
  • SOYBEANS (May 20) 884'0 3'2 5/24/19   4:34 AM CST
  • SOYBEANS (Jul 20) 895'0 2'0 5/24/19   4:42 AM CST
  • SOYBEAN MEAL (Jul 19) 2978 6 5/24/19   4:52 AM CST
  • SOYBEAN MEAL (Aug 19) 2996 7 5/24/19   4:34 AM CST
  • SOYBEAN MEAL (Sep 19) 3012 5 5/24/19   4:20 AM CST
  • SOYBEAN MEAL (Oct 19) 3030 5 5/24/19   4:20 AM CST
  • SOYBEAN MEAL (Dec 19) 3062 6 5/24/19   4:34 AM CST
  • LEAN HOGS (Jun 19) 89.500 -0.225 5/23/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 90.975 -0.100 5/23/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 92.275 0.125 5/23/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 84.450 0.175 5/23/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 81.700 0.250 5/23/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 84.500 0.125 5/23/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 85.200 0.100 5/23/19   1:04 PM CST
  • LEAN HOGS (May 20) 88.125 0.350 5/23/19   1:01 PM CST
  • LIVE CATTLE (Jun 19) 110.775 0.150 5/23/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 108.100 0.200 5/23/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.000 0.250 5/23/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 112.375 0.100 5/23/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.550 - 0.025 5/23/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.600 0.050 5/23/19   1:04 PM CST
  • MILK CLASS III (May 19) 16.38     CST
  • MILK CLASS III (Jun 19) 16.44     CST
  • MILK CLASS III (Jul 19) 16.63 -0.01 5/24/19   3:23 AM CST
  • MILK CLASS III (Aug 19) 16.92 0.02 5/23/19   8:45 PM CST
  • MILK CLASS III (Sep 19) 17.13 5/23/19   8:47 PM CST
  • CHEESE - CASH SETTLED (May 19) 1.6930 0.0040 5/23/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Jun 19) 1.7030     CST
  • CHEESE - CASH SETTLED (Jul 19) 1.7300     CST
  • SOYBEAN OIL (Jul 19) 26.95 0.17 5/24/19   4:52 AM CST
  • SOYBEAN OIL (Aug 19) 27.10 0.19 5/24/19   4:32 AM CST
  • SOYBEAN OIL (Sep 19) 27.23 0.18 5/24/19   4:32 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 100% Dew Pt: 55oF
Barom: 30.16 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 5:35 Sunset: 8:27
As reported at MONTICELLO, IA at 4:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Fri
5/24
Sat
5/25
Sun
5/26
Mon
5/27
Weather
Condition
Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Weather Thunder Storms Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
55/81 64/84 59/78 56/77
Feels
Like

L/H (°F)
55/84 64/85 59/78 56/77
Dew Pt
(°F)
61 65 61 59
Humidity
(%)
81 67 72 75
Wind Spd
(mph)
12 9 6 8
Precip
(%)
80 62 71 71
Precip
Amt
(in.)
Rain
1.20
Rain
0.65
Rain
0.03
Rain
0.96
Evap
(in./day)
0.15 0.22 0.16 0.13
View complete Local Weather

DTN Top Stories

USDA on Thursday provided details of another year of Market Facilitation Program of up to $14.5 billion in direct payments to farmers. The payments, though, will be structured differently from the MFP payments farmers have received over the past nine months. Under the new program, as a way to avoid planting distortions, USDA will pay crop farmers "based on a single county payment rate multiplied by a farm's total planted acres in 2019." See . F$16B in Farmer Trade Aid...

The U.S. Senate passed a $19.1 billion disaster package Thursday, with Congress providing more than $3 billion in disaster aid for farmers to pay for losses from disasters that occurred in 2018 and 2019. See DTN Ag News. BDisaster Relief Advances...

Saturated and compacted soils, herbicide and anhydrous injury, disease, insects and nutrient deficiencies are all potential threats to corn stands this year. See DTN Ag News. BCorn Health Check...

R-CALF is seeking a permanent injunction against beef councils in 15 states: Montana, Hawaii, Indiana, Kansas, Maryland, Nebraska, Nevada, New York, North Carolina, Pennsylvania, South Carolina, South Dakota, Texas, Vermont and Wisconsin. See DTN Ag News. 1^Motion Takes Aim at 15 States...

Weather continues to dominate the attention of our View From the Cab correspondents this week, but they are making planting progress. See DTN Ag News. 4^View From the Cab...


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