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
Mar 20 378'4 382'0 378'0 379'6 2'0 377'6 07:45A Chart for @C0H
May 20 382'4 386'0 382'2 383'6 1'6 382'0 07:45A Chart for @C0K
Jul 20 386'0 389'4 385'4 387'6 2'2 385'4 07:45A Chart for @C0N
Sep 20 385'4 388'0 384'6 386'2 2'0 384'2 07:45A Chart for @C0U
Dec 20 389'2 392'4 389'0 390'6 2'0 388'6 07:45A Chart for @C0Z
Mar 21 398'0 401'4 398'0 400'0 2'0 398'0 07:45A Chart for @C1H
May 21 402'6 405'2 402'6 404'6 3'0 401'6 07:45A Chart for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 894'6 898'4 889'2 892'2 -1'4 893'6 07:52A Chart for @S0H
May 20 904'4 908'6 899'0 902'2 -1'0 903'2 07:45A Chart for @S0K
Jul 20 916'6 920'6 911'6 914'6 -0'6 915'4 07:45A Chart for @S0N
Aug 20 920'0 923'0 916'0 918'0 -1'2 919'2 07:45A Chart for @S0Q
Sep 20 919'0 922'6 915'6 917'6 -1'2 919'0 07:45A Chart for @S0U
Nov 20 923'0 927'0 919'2 922'0 -0'4 922'4 07:45A Chart for @S0X
Jan 21 926'2 930'0 923'4 925'2 -1'0 926'2 07:45A Chart for @S1F
Mar 21 921'2 924'0 918'0 919'2 -0'4 919'6 07:45A Chart for @S1H
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 2911 2928 2898 2907 - 4 2911 07:45A Chart for @SM0H
May 20 2964 2984 2954 2962 - 4 2966 07:48A Chart for @SM0K
Jul 20 3018 3039 3011 3018 - 6 3024 07:48A Chart for @SM0N
Aug 20 3043 3054 3029 3035 - 7 3042 07:45A Chart for @SM0Q
Sep 20 3040 3062 3038 3062 10 3052 07:45A Chart for @SM0U
Oct 20 3056 3064 3048 3064 6 3058 07:45A Chart for @SM0V
Dec 20 3083 3093 3075 3077 - 13 3090 07:45A Chart for @SM0Z
Jan 21 3081 3091 3077 3088 - 5 3093 07:45A Chart for @SM1F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 63.800 64.900 63.700 64.225 0.225 64.300s 07:13A Chart for @HE0J
May 20 72.975 73.475 72.900 73.050 0.150 73.000s 02/14 Chart for @HE0K
Jun 20 81.025 81.525 80.550 80.625 -0.125 80.900s 07:40A Chart for @HE0M
Jul 20 82.800 83.300 82.025 82.125 -0.375 82.425s 06:00A Chart for @HE0N
Aug 20 81.925 82.350 81.350 81.475 -0.100 81.750s 07:47A Chart for @HE0Q
Oct 20 70.000 70.425 69.825 69.950 0.125 70.100s 07:30A Chart for @HE0V
Dec 20 64.725 65.225 64.550 64.550 0.300 64.925s 07:31A Chart for @HE0Z
Feb 21 68.000 68.500 68.000 68.050 0.250 68.150s 06:00A Chart for @HE1G
Apr 21 71.600 71.725 71.400 71.400 0.275 71.525s 02/14 Chart for @HE1J
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 119.775 122.350 119.775 120.900 1.375 120.825s 07:25A Chart for @LE0G
Apr 20 118.650 121.175 118.650 120.425 1.800 120.325s 07:27A Chart for @LE0J
Jun 20 110.700 112.900 110.700 111.850 1.375 112.000s 07:23A Chart for @LE0M
Aug 20 109.175 111.325 109.100 110.275 1.400 110.475s 07:34A Chart for @LE0Q
Oct 20 112.550 114.550 112.550 113.400 1.100 113.650s 07:56A Chart for @LE0V
Dec 20 117.250 118.925 117.225 117.900 0.925 118.100s 06:57A Chart for @LE0Z
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Feb 20 16.99 16.99 Chart for @DA0G
Mar 20 16.99 17.00 16.96 16.96 -0.05 17.01 07:58A Chart for @DA0H
Apr 20 17.01 17.01 17.00 17.00 -0.06 17.06 07:34A Chart for @DA0J
May 20 17.10 17.10 17.06 17.06 -0.06 17.12 07:53A Chart for @DA0K
Jun 20 17.28 17.34 17.28 17.34 0.01 17.33 07:40A Chart for @DA0M
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Mar 20 30.71 30.77 30.46 30.58 0.01 30.57 07:57A Chart for @BO0H
May 20 31.09 31.13 30.82 30.94 30.94 07:45A Chart for @BO0K
Jul 20 31.47 31.50 31.21 31.31 -0.02 31.33 07:45A Chart for @BO0N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Preseason Lineup
Friday, February 14, 2020 3:17PM CST
Shop time spent repairing planter wear and making adjustments can boost corn yields significantly. Here's a 10-point checklist to help you prepare your planter for the season ahead.
Tackling Damaged Corn
Friday, February 14, 2020 3:14PM CST
Grain-quality issues from the 2019 growing season are challenging farmers as they check their bins and begin to move grain. Here are some ways to deal with the problems.
The Search for SCN Resistance
Friday, February 14, 2020 3:10PM CST
Many growers are losing hundreds of dollars per acre to SCN, and the trait that could help remains stubbornly scarce.
America's Best Shops - 1
Thursday, February 13, 2020 12:40PM CST
This shop near Hilbert, Wisconsin, has space and organization to make quick turnarounds. This is the first story in DTN/Progressive Farmer's four-part series on America's Best Shops.

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
 Feb '20  379'6 @C0H Chart
 Mar '20  379'6 @C0H Chart
 Apr '20  383'6 @C0K Chart
 May '20  383'6 @C0K Chart
 Jne / Jly '20  387'6 @C0N Chart
 Oct / Nov '20  390'6 @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Feb  892'2 @S0H Chart
 March  892'2 @S0H Chart
 June  914'6 @S0N Chart
 October '20  922'0 @S0X Chart

Price as of 02/18/20 08:09AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Mar 20) 379'6 2'0 2/18/20   7:44 AM CST
  • CORN (May 20) 383'6 1'6 2/18/20   7:44 AM CST
  • CORN (Jul 20) 387'6 2'2 2/18/20   7:44 AM CST
  • CORN (Sep 20) 386'2 2'0 2/18/20   7:44 AM CST
  • CORN (Dec 20) 390'6 2'0 2/18/20   7:44 AM CST
  • CORN (Mar 21) 400'0 2'0 2/18/20   7:44 AM CST
  • CORN (May 21) 404'6 3'0 2/18/20   5:11 AM CST
  • SOYBEANS (Mar 20) 892'2 -1'4 2/18/20   7:44 AM CST
  • SOYBEANS (May 20) 902'2 -1'0 2/18/20   7:44 AM CST
  • SOYBEANS (Jul 20) 914'6 -0'6 2/18/20   7:44 AM CST
  • SOYBEANS (Aug 20) 918'0 -1'2 2/18/20   7:42 AM CST
  • SOYBEANS (Sep 20) 917'6 -1'2 2/18/20   7:37 AM CST
  • SOYBEANS (Nov 20) 922'0 -0'4 2/18/20   7:44 AM CST
  • SOYBEANS (Jan 21) 925'2 -1'0 2/18/20   7:35 AM CST
  • SOYBEANS (Mar 21) 919'2 -0'4 2/18/20   7:44 AM CST
  • SOYBEAN MEAL (Mar 20) 2907 - 4 2/18/20   7:44 AM CST
  • SOYBEAN MEAL (May 20) 2962 - 4 2/18/20   7:44 AM CST
  • SOYBEAN MEAL (Jul 20) 3018 - 6 2/18/20   7:44 AM CST
  • SOYBEAN MEAL (Aug 20) 3035 - 7 2/18/20   7:44 AM CST
  • SOYBEAN MEAL (Sep 20) 3062 10 2/18/20   5:06 AM CST
  • SOYBEAN MEAL (Oct 20) 3064 6 2/18/20   7:03 AM CST
  • SOYBEAN MEAL (Dec 20) 3077 - 13 2/18/20   7:44 AM CST
  • SOYBEAN MEAL (Jan 21) 3088 - 5 2/18/20   6:16 AM CST
  • LEAN HOGS (Apr 20) 64.225 0.225 2/14/20   1:04 PM CST
  • LEAN HOGS (May 20) 73.050 0.150 2/14/20   1:03 PM CST
  • LEAN HOGS (Jun 20) 80.625 -0.125 2/14/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 82.125 -0.375 2/14/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 81.475 -0.100 2/14/20   1:03 PM CST
  • LEAN HOGS (Oct 20) 69.950 0.125 2/14/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 64.550 0.300 2/14/20   1:03 PM CST
  • LEAN HOGS (Feb 21) 68.050 0.250 2/14/20   1:01 PM CST
  • LEAN HOGS (Apr 21) 71.400 0.275 2/14/20   1:01 PM CST
  • LIVE CATTLE (Feb 20) 120.900 1.375 2/14/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 120.425 1.800 2/14/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 111.850 1.375 2/14/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 110.275 1.400 2/14/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 113.400 1.100 2/14/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 117.900 0.925 2/14/20   1:04 PM CST
  • MILK CLASS III (Feb 20) 16.99     CST
  • MILK CLASS III (Mar 20) 16.96 -0.05 2/18/20   7:58 AM CST
  • MILK CLASS III (Apr 20) 17.00 -0.06 2/18/20   7:30 AM CST
  • MILK CLASS III (May 20) 17.06 -0.06 2/18/20   7:33 AM CST
  • MILK CLASS III (Jun 20) 17.34 0.01 2/18/20   7:09 AM CST
  • SOYBEAN OIL (Mar 20) 30.58 0.01 2/18/20   7:44 AM CST
  • SOYBEAN OIL (May 20) 30.94 2/18/20   7:44 AM CST
  • SOYBEAN OIL (Jul 20) 31.31 -0.02 2/18/20   7:44 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 23oF Feels Like: 9oF
Humid: 86% Dew Pt: 19oF
Barom: 30.16 Wind Dir: NW
Cond: N/A Wind Spd: 18 mph
Sunrise: 6:56 Sunset: 5:40
As reported at MONTICELLO, IA at 7:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Tue
2/18
Wed
2/19
Thu
2/20
Fri
2/21
Weather
Condition
Clear Mostly Cloudy Clear Clear
Weather Clear Mostly Cloudy Clear Clear
Temp
L/H (°F)
16/34 7/20 -1/17 -1/31
Feels
Like

L/H (°F)
4/11 -2/10 -14/7 -13/24
Dew Pt
(°F)
16 6 0 8
Humidity
(%)
83 65 66 69
Wind Spd
(mph)
14 7 6 8
Precip
(%)
- - - -
Precip
Amt
(in.)
None None None None
Evap
(in./day)
0.03 0.03 0.03 0.04
View complete Local Weather

DTN Top Stories

A federal jury has ruled in favor of Bader Farms, a Missouri peach farm, in the first case to focus on crop injury from off-target movement of dicamba herbicide. See DTN Ag News. BDicamba Trial Verdict...

A tax quirk two years ago looked like a windfall for farmers who did business with cooperatives. Now, new rules might actually increase the taxes for at least some farmers who are patrons of more diversified cooperatives. See DTN Ag News. BGrain Glitch Not Fully Fixed...

For grain markets, 2020 has already had its share of distractions, but at the end of the day, the success or failure of planting season will likely hold the key for this year's prices. See . FTodd's Take ...

Shop time spent repairing planter wear and making adjustments can boost corn yields significantly. Here's a 10-point checklist to help you prepare your planter for the season ahead. See DTN Ag News. :^Preseason Lineup...

While Louisiana leaders praise the Corps of Engineers' decision to fund dredging the lower Mississippi River to a 50-foot draft depth, advocates several hundred miles farther north in states such as Iowa also praise the decision, which they see as a potential boon for increasing soybean exports. See DTN Ag News. BChanneling River Exports...


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