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 19 447'0 447'2 440'6 443'0 -4'2 443'2s 01:30P Chart for @C9N
Sep 19 452'0 452'4 446'4 449'2 -3'4 449'4s 01:30P Chart for @C9U
Dec 19 456'6 457'6 451'4 454'2 -3'0 454'4s 01:30P Chart for @C9Z
Mar 20 461'4 462'4 456'4 459'2 -2'4 459'4s 01:30P Chart for @C0H
May 20 462'0 463'4 458'0 460'2 -2'0 461'0s 01:30P Chart for @C0K
Jul 20 463'0 464'6 459'0 461'0 -2'0 461'6s 01:30P Chart for @C0N
Sep 20 424'2 424'6 423'0 423'6 -0'4 424'0s 01:30P Chart for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 902'0 902'0 893'2 893'6 -9'2 894'2s 01:30P Chart for @S9N
Aug 19 906'6 907'4 899'0 899'4 -9'0 899'6s 01:30P Chart for @S9Q
Sep 19 913'4 913'4 905'2 905'4 -8'4 906'0s 01:30P Chart for @S9U
Nov 19 925'2 925'2 917'2 918'0 -8'2 918'2s 01:30P Chart for @S9X
Jan 20 936'2 936'6 929'0 929'4 -8'2 930'0s 01:30P Chart for @S0F
Mar 20 942'0 943'0 935'2 936'2 -7'4 936'6s 01:30P Chart for @S0H
May 20 946'6 948'0 940'4 941'2 -7'4 942'0s 01:30P Chart for @S0K
Jul 20 953'2 953'6 946'4 947'2 -7'2 947'6s 01:20P Chart for @S0N
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 3160 3160 3127 3138 - 23 3134s 01:30P Chart for @SM9N
Aug 19 3170 3171 3138 3147 - 25 3145s 01:30P Chart for @SM9Q
Sep 19 3184 3187 3153 3158 - 25 3159s 01:30P Chart for @SM9U
Oct 19 3203 3203 3171 3178 - 25 3177s 01:30P Chart for @SM9V
Dec 19 3236 3239 3206 3215 - 25 3212s 01:30P Chart for @SM9Z
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 73.250 74.300 72.500 73.600 -0.850 73.550s 01:05P Chart for @HE9N
Aug 19 74.725 77.000 74.525 75.500 -0.700 75.475s 01:05P Chart for @HE9Q
Oct 19 68.775 70.975 68.650 69.425 -0.400 69.500s 01:05P Chart for @HE9V
Dec 19 68.450 70.550 68.350 69.350 -0.100 69.475s 01:05P Chart for @HE9Z
Feb 20 72.900 74.550 72.500 73.525 0.150 73.750s 01:05P Chart for @HE0G
Apr 20 77.675 79.150 77.250 78.150 0.175 78.350s 01:05P Chart for @HE0J
May 20 81.600 83.000 81.600 82.300 -0.125 82.300s 01:05P Chart for @HE0K
Jun 20 86.650 88.025 86.275 86.600 86.650s 01:05P Chart for @HE0M
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 107.875 109.550 107.875 108.750 1.250 109.000s 01:05P Chart for @LE9M
Aug 19 103.600 106.100 103.525 105.325 2.125 105.375s 01:05P Chart for @LE9Q
Oct 19 105.050 107.175 105.050 106.675 1.700 106.550s 01:05P Chart for @LE9V
Dec 19 109.650 111.725 109.625 111.275 1.575 111.150s 01:05P Chart for @LE9Z
Feb 20 113.575 115.175 113.475 114.700 1.275 114.675s 01:05P Chart for @LE0G
Apr 20 115.700 117.050 115.375 116.625 1.275 116.575s 01:05P Chart for @LE0J
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Jun 19 16.30 16.32 16.26 16.26 -0.05 16.32 02:01P Chart for @DA9M
Jul 19 17.08 17.14 17.03 17.08 0.04 17.08 02:00P Chart for @DA9N
Aug 19 17.44 17.50 17.38 17.44 17.43 02:00P Chart for @DA9Q
Sep 19 17.69 17.73 17.67 17.67 -0.01 17.67 02:00P Chart for @DA9U
Oct 19 17.69 17.74 17.67 17.69 -0.02 17.69 02:03P Chart for @DA9V
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Jun 19 1.6955 1.6920 1.6960 1.6960 02:01P Chart for @CSC9M
Jul 19 1.7790 1.7790 1.7720 1.7720 0.0010 1.7730 02:03P Chart for @CSC9N
Aug 19 1.8100 1.8120 1.8020 1.8090 -0.0010 1.8090 02:03P Chart for @CSC9Q
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Jul 19 28.02 28.10 27.77 27.83 -0.19 27.81s 01:30P Chart for @BO9N
Aug 19 28.18 28.24 27.91 27.95 -0.18 27.96s 01:30P Chart for @BO9Q
Sep 19 28.30 28.34 28.03 28.09 -0.18 28.07s 01:30P Chart for @BO9U
My Custom Markets
Symbol Open High Low Last Change Close Time More

Kansas Wheat Harvest Update - 1
Wednesday, June 26, 2019 12:54PM CDT
This is the first report about the 2019 Kansas wheat harvest.
Edit FDA Regulation for Genes
Wednesday, June 26, 2019 12:48PM CDT
The National Pork Producers Council has challenged FDA's regulations concerning gene editing, arguing the rules classifying genetically modified animals as a "drug" could hamper the industry. With President Donald Trump signing an executive order on biotechnology earlier this month, the pork industry and USDA secretary want FDA to loosen its regulatory oversight.
DTN Field Roundup
Wednesday, June 26, 2019 12:47PM CDT
Most farmers are done planting and replanting. Now they'll turn to prevented planting acre management and managing crops that got a rough start to life.
Floods Hit Southern Plains Cattle
Tuesday, June 25, 2019 3:14PM CDT
Volunteers in communities throughout the Southern Plains have been quick to offer help to farmers and ranchers affected by devastating floods this spring.

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
 June  443'2s @C9N Chart
 July  443'2s @C9N Chart
 Aug  449'4s @C9U Chart
 Sept  449'4s @C9U Chart
 October  454'4s @C9Z Chart
 November  454'4s @C9Z Chart
 Dec  454'4s @C9Z Chart
 Jan '20  459'4s @C0H Chart
 Feb '20  459'4s @C0H Chart
 Mar '20  459'4s @C0H Chart
 Jne / Jly '20  461'6s @C0N Chart
 Oct / Nov '20  418'0s @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 June  894'2s @S9N Chart
 July  894'2s @S9N Chart
 Aug  899'6s @S9Q Chart
 Oct  918'2s @S9X Chart
 Nov  918'2s @S9X Chart
 March '20  936'6s @S0H Chart
 October '20  940'6s @S0X Chart

Price as of 06/26/19 02:15PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Jul 19) 443'0 -4'2 6/26/19   1:19 PM CST
  • CORN (Sep 19) 449'2 -3'4 6/26/19   1:19 PM CST
  • CORN (Dec 19) 454'2 -3'0 6/26/19   1:19 PM CST
  • CORN (Mar 20) 459'2 -2'4 6/26/19   1:19 PM CST
  • CORN (May 20) 460'2 -2'0 6/26/19   1:19 PM CST
  • CORN (Jul 20) 461'0 -2'0 6/26/19   1:19 PM CST
  • CORN (Sep 20) 423'6 -0'4 6/26/19   1:19 PM CST
  • SOYBEANS (Jul 19) 893'6 -9'2 6/26/19   1:19 PM CST
  • SOYBEANS (Aug 19) 899'4 -9'0 6/26/19   1:19 PM CST
  • SOYBEANS (Sep 19) 905'4 -8'4 6/26/19   1:19 PM CST
  • SOYBEANS (Nov 19) 918'0 -8'2 6/26/19   1:19 PM CST
  • SOYBEANS (Jan 20) 929'4 -8'2 6/26/19   1:19 PM CST
  • SOYBEANS (Mar 20) 936'2 -7'4 6/26/19   1:19 PM CST
  • SOYBEANS (May 20) 941'2 -7'4 6/26/19   1:18 PM CST
  • SOYBEANS (Jul 20) 947'2 -7'2 6/26/19   1:18 PM CST
  • SOYBEAN MEAL (Jul 19) 3138 - 23 6/26/19   1:19 PM CST
  • SOYBEAN MEAL (Aug 19) 3147 - 25 6/26/19   1:19 PM CST
  • SOYBEAN MEAL (Sep 19) 3158 - 25 6/26/19   1:19 PM CST
  • SOYBEAN MEAL (Oct 19) 3178 - 25 6/26/19   1:19 PM CST
  • SOYBEAN MEAL (Dec 19) 3215 - 25 6/26/19   1:19 PM CST
  • LEAN HOGS (Jul 19) 73.600 -0.850 6/26/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 75.500 -0.700 6/26/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 69.425 -0.400 6/26/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 69.350 -0.100 6/26/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 73.525 0.150 6/26/19   1:04 PM CST
  • LEAN HOGS (Apr 20) 78.150 0.175 6/26/19   1:04 PM CST
  • LEAN HOGS (May 20) 82.300 -0.125 6/26/19   1:00 PM CST
  • LEAN HOGS (Jun 20) 86.600 6/26/19   1:03 PM CST
  • LIVE CATTLE (Jun 19) 108.750 1.250 6/26/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 105.325 2.125 6/26/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 106.675 1.700 6/26/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 111.275 1.575 6/26/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 114.700 1.275 6/26/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 116.625 1.275 6/26/19   1:04 PM CST
  • MILK CLASS III (Jun 19) 16.26 -0.05 6/26/19   1:54 PM CST
  • MILK CLASS III (Jul 19) 17.08 0.04 6/26/19   1:53 PM CST
  • MILK CLASS III (Aug 19) 17.44 6/26/19   1:29 PM CST
  • MILK CLASS III (Sep 19) 17.67 -0.01 6/26/19   1:10 PM CST
  • MILK CLASS III (Oct 19) 17.69 -0.02 6/26/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Jun 19) 1.6960 6/26/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Jul 19) 1.7720 0.0010 6/26/19   1:10 PM CST
  • CHEESE - CASH SETTLED (Aug 19) 1.8090 -0.0010 6/26/19   1:10 PM CST
  • SOYBEAN OIL (Jul 19) 27.83 -0.19 6/26/19   1:19 PM CST
  • SOYBEAN OIL (Aug 19) 27.95 -0.18 6/26/19   1:19 PM CST
  • SOYBEAN OIL (Sep 19) 28.09 -0.18 6/26/19   1:19 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 82oF Feels Like: 85oF
Humid: 58% Dew Pt: 66oF
Barom: 30.06 Wind Dir: S
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:29 Sunset: 8:45
As reported at MONTICELLO, IA at 1:00 PM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Wed
6/26
Thu
6/27
Fri
6/28
Sat
6/29
Weather
Condition
Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Weather Partly Cloudy Thunder Storms Thunder Storms Thunder Storms
Temp
L/H (°F)
59/85 68/90 69/88 71/89
Feels
Like

L/H (°F)
59/88 68/98 69/96 72/99
Dew Pt
(°F)
66 71 72 73
Humidity
(%)
56 70 73 74
Wind Spd
(mph)
5 11 8 6
Precip
(%)
- 50 62 62
Precip
Amt
(in.)
None Rain
0.10
Rain
0.44
Rain
0.05
Evap
(in./day)
0.22 0.27 0.22 0.22
View complete Local Weather

DTN Top Stories

This week our DTN farmer correspondents take a mental health moment to escape this stressful season before heading back to the field. See DTN Ag News. 4^View From the Cab...

An unusually large number of acres will go unplanted this year, leaving farmers with less work for their employees. Rather than lay people off, here are a few ways you can keep them engaged and making positive contributions to the farm. See DTN Ag News. BAg's HR Coach...

Retail fertilizer prices saw only minor changes from last month. The average urea prices increased by $7/ton, the largest change of the eight fertilizers tracked by DTN. See DTN Ag News. BDTN Retail Fertilizer Trends ...

Most farmers are done planting and replanting. Now they'll turn to prevented planting acre management and managing crops that got a rough start to life. See . FDTN Field Roundup ...

The National Pork Producers Council has challenged FDA's regulations concerning gene editing, arguing the rules classifying genetically modified animals as a "drug" could hamper the industry. With President Donald Trump signing an executive order on biotechnology earlier this month, the pork industry and USDA secretary want FDA to loosen its regulatory oversight. See DTN Ag News. BEdit FDA Regulation for Genes...


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