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 18 375'4 375'6 375'4 375'6 0'6 375'0 02:28A Chart for @C8Z
Mar 19 384'6 386'0 384'6 386'0 1'2 384'6 02:43A Chart for @C9H
May 19 392'2 393'2 392'0 393'2 1'0 392'2 02:43A Chart for @C9K
Jul 19 398'6 399'6 398'6 399'6 1'0 398'6 02:43A Chart for @C9N
Sep 19 400'0 400'4 399'6 400'2 0'2 400'0 02:43A Chart for @C9U
Dec 19 404'0 404'4 403'6 404'4 0'4 404'0 02:43A Chart for @C9Z
Mar 20 412'4 413'2 412'4 413'2 0'4 412'6 02:42A Chart for @C0H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 916'0 920'4 915'2 918'0 3'0 915'0 02:43A Chart for @S9F
Mar 19 928'6 933'4 928'4 931'2 3'0 928'2 02:43A Chart for @S9H
May 19 941'4 946'0 941'4 944'0 3'0 941'0 02:43A Chart for @S9K
Jul 19 953'0 957'4 952'6 954'6 2'0 952'6 02:43A Chart for @S9N
Aug 19 957'4 960'6 957'4 959'0 2'2 956'6 02:43A Chart for @S9Q
Sep 19 957'6 958'6 957'6 958'6 1'6 957'0 02:43A Chart for @S9U
Nov 19 961'4 964'6 961'4 963'2 1'4 961'6 02:43A Chart for @S9X
Jan 20 970'4 972'4 970'4 971'4 1'2 970'2 02:43A Chart for @S0F
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 3079 3097 3072 3097 10 3089s 02:40A Chart for @SM8Z
Jan 19 3114 3126 3111 3123 14 3109 02:43A Chart for @SM9F
Mar 19 3151 3164 3150 3161 14 3147 02:43A Chart for @SM9H
May 19 3190 3198 3188 3196 14 3182 02:43A Chart for @SM9K
Jul 19 3228 3229 3220 3228 13 3215 02:43A Chart for @SM9N
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 18 55.000 55.000 54.275 54.375 -0.275 54.450s 12/11 Chart for @HE8Z
Feb 19 66.500 66.650 64.975 65.325 -1.625 65.200s 12/11 Chart for @HE9G
Apr 19 71.800 72.150 70.825 71.400 -0.625 71.450s 12/11 Chart for @HE9J
May 19 76.275 76.650 76.125 76.400 -0.350 76.400s 12/11 Chart for @HE9K
Jun 19 83.450 83.600 82.925 83.475 0.075 83.525s 12/11 Chart for @HE9M
Jul 19 84.100 84.425 83.600 84.375 0.150 84.300s 12/11 Chart for @HE9N
Aug 19 84.100 84.550 83.425 84.500 0.300 84.450s 12/11 Chart for @HE9Q
Oct 19 68.875 69.325 68.575 69.200 0.425 69.300s 12/11 Chart for @HE9V
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 18 117.425 118.775 117.075 118.700 0.800 118.375s 12/11 Chart for @LE8Z
Feb 19 121.075 122.500 120.475 122.475 0.950 122.150s 12/11 Chart for @LE9G
Apr 19 123.450 124.700 122.950 124.700 0.925 124.525s 12/11 Chart for @LE9J
Jun 19 115.050 116.225 114.550 116.200 0.900 116.100s 12/11 Chart for @LE9M
Aug 19 112.325 113.375 111.900 113.350 0.800 113.200s 12/11 Chart for @LE9Q
Oct 19 113.875 114.825 113.400 114.825 0.775 114.725s 12/11 Chart for @LE9V
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Dec 18 13.72 13.74 13.72 13.74 0.03 13.71 02:41A Chart for @DA8Z
Jan 19 14.05 14.03 Chart for @DA9F
Feb 19 14.43 14.46 14.43 14.46 0.04 14.42 01:00A Chart for @DA9G
Mar 19 14.96 14.91 Chart for @DA9H
Apr 19 15.40 15.36 Chart for @DA9J
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Dec 18 1.3720 1.3720 1.3700 1.3710 Chart for @CSC8Z
Jan 19 1.4200 1.4200 1.4170 1.4130 Chart for @CSC9F
Feb 19 1.4720 1.4720 1.4690 1.4670 Chart for @CSC9G
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Dec 18 28.50 28.72 28.50 28.72 0.19 28.71s 02:43A Chart for @BO8Z
Jan 19 28.95 29.17 28.91 29.09 0.13 28.96 02:43A Chart for @BO9F
Mar 19 29.22 29.44 29.20 29.34 0.13 29.21 02:43A Chart for @BO9H
My Custom Markets
Symbol Open High Low Last Change Close Time More

Cash Market Moves
Tuesday, December 11, 2018 1:42PM CST
The departure of Motor Vessel Thomas E. Erickson in late November signified the end of the 2018 shipping season on the Upper Mississippi River within the St. Paul District.
Family Business Matters
Tuesday, December 11, 2018 1:32PM CST
An effective transition requires knowledge of both strengths and weaknesses.
Farm Carbon and Biofuels
Tuesday, December 11, 2018 1:29PM CST
More attention is being paid currently to the role of farm practices in reducing the carbon footprint of biofuels. Members of the South Dakota Corn Growers Association have been researching just how much carbon farmers in the Northern Plains can store while growing corn. The corn is sold for ethanol production, and eventually the ethanol shipped to California because of that state's Low Carbon Fuels Standard.
Stamps Face More Charges
Monday, December 10, 2018 2:33PM CST
A Michigan couple who grew an operation with major lines of credit and offering higher-than-typical rental rates have been indicted on various counts of bank fraud and crop insurance fraud for their operation that fell into bankruptcy in late 2012.

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
 Dec  386'0 @C9H Chart
 Jan '19  386'0 @C9H Chart
 Feb '19  386'0 @C9H Chart
 March '19  386'0 @C9H Chart
 May '19  393'2 @C9K Chart
 June  399'6 @C9N Chart
 July  399'6 @C9N Chart
 October  404'4 @C9Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 December  918'0 @S9F Chart
 January  918'0 @S9F Chart
 March  931'2 @S9H Chart
 June  954'6 @S9N Chart
 October  963'2 @S9X Chart

Price as of 12/12/18 02:53AM CST.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 18) 375'6 0'6 12/11/18   8:59 PM CST
  • CORN (Mar 19) 386'0 1'2 12/12/18   2:42 AM CST
  • CORN (May 19) 393'2 1'0 12/12/18   2:39 AM CST
  • CORN (Jul 19) 399'6 1'0 12/12/18   2:42 AM CST
  • CORN (Sep 19) 400'2 0'2 12/12/18   2:15 AM CST
  • CORN (Dec 19) 404'4 0'4 12/12/18   2:38 AM CST
  • CORN (Mar 20) 413'2 0'4 12/12/18   2:18 AM CST
  • SOYBEANS (Jan 19) 918'0 3'0 12/12/18   2:42 AM CST
  • SOYBEANS (Mar 19) 931'2 3'0 12/12/18   2:40 AM CST
  • SOYBEANS (May 19) 944'0 3'0 12/12/18   2:40 AM CST
  • SOYBEANS (Jul 19) 954'6 2'0 12/12/18   2:08 AM CST
  • SOYBEANS (Aug 19) 959'0 2'2 12/12/18   1:50 AM CST
  • SOYBEANS (Sep 19) 958'6 1'6 12/12/18   1:50 AM CST
  • SOYBEANS (Nov 19) 963'2 1'4 12/12/18   2:42 AM CST
  • SOYBEANS (Jan 20) 971'4 1'2 12/12/18   1:50 AM CST
  • SOYBEAN MEAL (Dec 18) 3097 10 12/11/18   1:15 PM CST
  • SOYBEAN MEAL (Jan 19) 3123 14 12/12/18   2:40 AM CST
  • SOYBEAN MEAL (Mar 19) 3161 14 12/12/18   2:40 AM CST
  • SOYBEAN MEAL (May 19) 3196 14 12/12/18   2:40 AM CST
  • SOYBEAN MEAL (Jul 19) 3228 13 12/12/18   2:40 AM CST
  • LEAN HOGS (Dec 18) 54.375 -0.275 12/11/18   1:04 PM CST
  • LEAN HOGS (Feb 19) 65.325 -1.625 12/11/18   1:04 PM CST
  • LEAN HOGS (Apr 19) 71.400 -0.625 12/11/18   1:04 PM CST
  • LEAN HOGS (May 19) 76.400 -0.350 12/11/18   1:00 PM CST
  • LEAN HOGS (Jun 19) 83.475 0.075 12/11/18   1:04 PM CST
  • LEAN HOGS (Jul 19) 84.375 0.150 12/11/18   1:04 PM CST
  • LEAN HOGS (Aug 19) 84.500 0.300 12/11/18   1:04 PM CST
  • LEAN HOGS (Oct 19) 69.200 0.425 12/11/18   1:04 PM CST
  • LIVE CATTLE (Dec 18) 118.700 0.800 12/11/18   1:04 PM CST
  • LIVE CATTLE (Feb 19) 122.475 0.950 12/11/18   1:04 PM CST
  • LIVE CATTLE (Apr 19) 124.700 0.925 12/11/18   1:04 PM CST
  • LIVE CATTLE (Jun 19) 116.200 0.900 12/11/18   1:04 PM CST
  • LIVE CATTLE (Aug 19) 113.350 0.800 12/11/18   1:04 PM CST
  • LIVE CATTLE (Oct 19) 114.825 0.775 12/11/18   1:04 PM CST
  • MILK CLASS III (Dec 18) 13.74 0.03 12/11/18   7:50 PM CST
  • MILK CLASS III (Jan 19) 14.05     CST
  • MILK CLASS III (Feb 19) 14.46 0.04 12/11/18   7:50 PM CST
  • MILK CLASS III (Mar 19) 14.96     CST
  • MILK CLASS III (Apr 19) 15.40     CST
  • CHEESE - CASH SETTLED (Dec 18) 1.3700     CST
  • CHEESE - CASH SETTLED (Jan 19) 1.4170     CST
  • CHEESE - CASH SETTLED (Feb 19) 1.4690     CST
  • SOYBEAN OIL (Dec 18) 28.72 0.19 12/11/18   1:15 PM CST
  • SOYBEAN OIL (Jan 19) 29.09 0.13 12/12/18   2:43 AM CST
  • SOYBEAN OIL (Mar 19) 29.34 0.13 12/12/18   2:43 AM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 36oF Feels Like: 28oF
Humid: 81% Dew Pt: 30oF
Barom: 29.7 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:24 Sunset: 4:32
As reported at MONTICELLO, IA at 2:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Wed
12/12
Thu
12/13
Fri
12/14
Sat
12/15
Weather
Condition
Freezing Rain Rain/Snow Mix Snow Clear
Weather Freezing Rain Rain/Snow Mix Snow Clear
Temp
L/H (°F)
26/37 26/39 27/40 27/40
Feels
Like

L/H (°F)
17/28 20/35 19/34 19/40
Dew Pt
(°F)
28 29 29 28
Humidity
(%)
85 92 87 76
Wind Spd
(mph)
10 5 8 2
Precip
(%)
39 30 20 -
Precip
Amt
(in.)
S: <1/4
L: 0.02
S: <1/4
L: 0.03
S: 1/4-1
L: 0.07
None
Evap
(in./day)
0.03 0.02 0.02 0.01
View complete Local Weather

DTN Top Stories

The Senate jumped ahead of the House on Tuesday and gave final approval to the 2018 farm bill with an 87-13 vote. A hearing on the bill before the House Rules Committee on Tuesday afternoon was delayed, which could push the final House vote back a day. See DTN Ag News. BSenate Passes Farm Bill...

White House officials are holding off approving the second round of Market Facilitation Payments "amid optimism China will soon resume buying U.S. soybeans," Reuters reported on Tuesday. See DTN Ag News. 7^Trade Aid Delayed...

USDA on Tuesday released its latest December Crop Production and World Agricultural Supply and Demand Estimates (WASDE) reports. See DTN Ag News. BUSDA Reports Summary...

A newly proposed waters of the United States rule would regulate wetlands that abut or are connected to navigable waters. See DTN Ag News. 1^New WOTUS Rule Unveiled...

A number of representatives from biofuel interest groups testified in opposition to a proposal in the U.S. House of Representatives to replace the Renewable Fuel Standard with a national octane standard. See DTN Ag News. BHouse Holds RFS Hearing...


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