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
Dec 19 372'0 374'0 367'4 372'2 3'4 368'6 12:08P Chart for @C9Z
Mar 20 384'4 386'2 380'0 384'6 3'2 381'4 12:08P Chart for @C0H
May 20 392'6 394'6 389'0 393'0 2'4 390'4 12:08P Chart for @C0K
Jul 20 399'0 401'2 395'6 399'6 2'6 397'0 12:08P Chart for @C0N
Sep 20 403'0 404'2 400'0 403'6 3'0 400'6 12:08P Chart for @C0U
Dec 20 408'0 409'4 405'6 409'0 2'2 406'6 12:08P Chart for @C0Z
Mar 21 418'2 419'6 417'0 419'2 2'0 417'2 12:07P Chart for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 903'2 904'6 894'2 896'0 -2'6 898'6 12:08P Chart for @S9X
Jan 20 916'6 917'6 907'2 909'4 -2'6 912'2 12:08P Chart for @S0F
Mar 20 928'0 929'6 919'2 922'4 -1'4 924'0 12:08P Chart for @S0H
May 20 939'0 940'0 930'4 932'6 -2'0 934'6 12:08P Chart for @S0K
Jul 20 947'0 948'2 938'6 941'6 -1'2 943'0 12:08P Chart for @S0N
Aug 20 948'4 949'4 944'4 949'4 2'4 947'0 12:08P Chart for @S0Q
Sep 20 946'2 951'2 944'4 950'2 2'4 947'6 12:08P Chart for @S0U
Nov 20 956'4 958'6 949'6 954'6 1'4 953'2 12:08P Chart for @S0X
@SM - SOYBEAN MEAL - CBOT
Month Open High Low Last Change Close Time More
Oct 19 2983 2993 2938 2938 - 41 2979 12:08P Chart for @SM9V
Dec 19 3021 3033 2975 2975 - 40 3015 12:08P Chart for @SM9Z
Jan 20 3048 3049 2995 2995 - 38 3033 12:08P Chart for @SM0F
Mar 20 3080 3080 3030 3030 - 35 3065 12:08P Chart for @SM0H
May 20 3107 3121 3073 3073 - 33 3106 12:08P Chart for @SM0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 66.025 66.025 63.800 64.325 -2.150 66.475 12:08P Chart for @HE9V
Dec 19 69.350 69.575 67.125 68.700 68.700 12:08P Chart for @HE9Z
Feb 20 75.325 75.825 74.150 75.050 -0.050 75.100 12:08P Chart for @HE0G
Apr 20 80.650 81.100 79.675 80.750 -0.425 81.175 12:08P Chart for @HE0J
May 20 86.350 87.025 85.975 86.325 0.200 86.125 12:07P Chart for @HE0K
Jun 20 90.600 91.975 89.525 90.825 -0.300 91.125 12:07P Chart for @HE0M
Jul 20 90.100 91.475 89.275 90.200 -0.300 90.500 12:07P Chart for @HE0N
Aug 20 88.325 89.800 87.925 88.350 -0.375 88.725 12:07P Chart for @HE0Q
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 98.300 99.350 97.725 98.050 -0.025 98.075 12:08P Chart for @LE9V
Dec 19 104.400 105.175 103.825 104.175 - 0.200 104.375 12:08P Chart for @LE9Z
Feb 20 111.100 111.750 110.525 110.675 - 0.425 111.100 12:08P Chart for @LE0G
Apr 20 114.875 115.450 114.275 114.500 - 0.550 115.050 12:07P Chart for @LE0J
Jun 20 107.850 108.300 107.200 107.325 - 0.625 107.950 12:07P Chart for @LE0M
Aug 20 106.225 106.575 105.550 105.575 - 0.675 106.250 12:07P Chart for @LE0Q
@DA - MILK CLASS III - CME
Month Open High Low Last Change Close Time More
Sep 19 18.34 18.36 18.29 18.35 0.04 18.31 12:07P Chart for @DA9U
Oct 19 19.21 19.82 19.20 19.70 0.50 19.20 12:07P Chart for @DA9V
Nov 19 18.35 18.77 18.32 18.72 0.37 18.35 12:05P Chart for @DA9X
Dec 19 17.56 17.90 17.56 17.90 0.30 17.60 12:04P Chart for @DA9Z
Jan 20 16.96 17.09 16.90 17.09 0.19 16.90 12:05P Chart for @DA0F
@CSC - CHEESE - CASH SETTLED - CME
Month Open High Low Last Change Close Time More
Sep 19 1.9070 1.9110 1.9070 1.9110 0.0030 1.9080 12:07P Chart for @CSC9U
Oct 19 2.0100 2.0670 2.0070 2.0580 0.0540 2.0040 12:07P Chart for @CSC9V
Nov 19 1.9150 1.9540 1.9100 1.9540 0.0390 1.9150 12:05P Chart for @CSC9X
@BO - SOYBEAN OIL - CBOT
Month Open High Low Last Change Close Time More
Oct 19 29.60 30.16 29.46 30.03 0.74 29.29 12:08P Chart for @BO9V
Dec 19 29.85 30.30 29.60 30.18 0.75 29.43 12:08P Chart for @BO9Z
Jan 20 30.02 30.51 29.83 30.38 0.74 29.64 12:08P Chart for @BO0F
My Custom Markets
Symbol Open High Low Last Change Close Time More

USDA Reports Review
Friday, September 13, 2019 9:24AM CDT
The Sept. 12 USDA World Agricultural Supply and Demand Estimates (WASDE) report for September held little fanfare for traders who had already expected lower yield and production numbers.
EPA Ends 2015 WOTUS Rule
Friday, September 13, 2019 9:22AM CDT
Farm groups on Thursday praised the EPA and the Army Corps of Engineers for announcing they would eliminate the 2015 Clean Water Act rule drafted by the Obama administration that had greatly expanded EPA and the Army Corps of Engineers regulatory oversight of streams, lakes, ponds and wetlands.
Stand Strong - 5
Friday, September 13, 2019 9:20AM CDT
V3 to V8 growth stages are a critical time to produce a good corn crop.
Stand Strong - 4
Tuesday, September 10, 2019 8:42AM CDT
Accurate seed population and placement pay dividends for farmers.

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
 Sept  372'2 @C9Z Chart
 October 1-11  372'2 @C9Z Chart
 Oct 12 - Nov 30  372'2 @C9Z Chart
 December  372'2 @C9Z Chart
 Jan '20  384'6 @C0H Chart
 Feb '20  384'6 @C0H Chart
 Mar '20  384'6 @C0H Chart
 Apr '20  393'0 @C0K Chart
 May '20  393'0 @C0K Chart
 Jne / Jly '20  399'6 @C0N Chart
 Oct / Nov '20  409'0 @C0Z Chart

SOYBEANS
  Klostermann Bros
Futures Price Futures Month Cash Price Basis
 Sept  896'0 @S9X Chart
 Oct  896'0 @S9X Chart
 Nov  896'0 @S9X Chart
 March '20  922'4 @S0H Chart
 October '20  954'6 @S0X Chart

Price as of 09/16/19 12:18PM CDT.
Month Symbols
Click to view more Cash Bids

Quote Ticker
  • CORN (Dec 19) 372'4 3'6 9/16/19   12:07 PM CST
  • CORN (Mar 20) 385'0 3'4 9/16/19   12:07 PM CST
  • CORN (May 20) 393'0 2'4 9/16/19   12:07 PM CST
  • CORN (Jul 20) 399'6 2'6 9/16/19   12:05 PM CST
  • CORN (Sep 20) 403'6 3'0 9/16/19   12:06 PM CST
  • CORN (Dec 20) 409'2 2'4 9/16/19   12:06 PM CST
  • CORN (Mar 21) 419'2 2'0 9/16/19   11:48 AM CST
  • SOYBEANS (Nov 19) 896'2 -2'4 9/16/19   12:07 PM CST
  • SOYBEANS (Jan 20) 910'0 -2'2 9/16/19   12:07 PM CST
  • SOYBEANS (Mar 20) 922'4 -1'4 9/16/19   12:07 PM CST
  • SOYBEANS (May 20) 933'2 -1'4 9/16/19   12:07 PM CST
  • SOYBEANS (Jul 20) 942'6 -0'2 9/16/19   12:06 PM CST
  • SOYBEANS (Aug 20) 949'4 2'4 9/16/19   10:28 AM CST
  • SOYBEANS (Sep 20) 950'2 2'4 9/16/19   11:11 AM CST
  • SOYBEANS (Nov 20) 954'6 1'4 9/16/19   12:07 PM CST
  • SOYBEAN MEAL (Oct 19) 2940 - 39 9/16/19   12:07 PM CST
  • SOYBEAN MEAL (Dec 19) 2977 - 38 9/16/19   12:07 PM CST
  • SOYBEAN MEAL (Jan 20) 2995 - 38 9/16/19   12:07 PM CST
  • SOYBEAN MEAL (Mar 20) 3030 - 35 9/16/19   12:07 PM CST
  • SOYBEAN MEAL (May 20) 3074 - 32 9/16/19   12:05 PM CST
  • LEAN HOGS (Oct 19) 64.375 -2.100 9/16/19   12:07 PM CST
  • LEAN HOGS (Dec 19) 68.700 9/16/19   12:07 PM CST
  • LEAN HOGS (Feb 20) 75.050 -0.050 9/16/19   12:07 PM CST
  • LEAN HOGS (Apr 20) 80.750 -0.425 9/16/19   12:07 PM CST
  • LEAN HOGS (May 20) 86.325 0.200 9/16/19   11:55 AM CST
  • LEAN HOGS (Jun 20) 90.825 -0.300 9/16/19   12:06 PM CST
  • LEAN HOGS (Jul 20) 90.200 -0.300 9/16/19   12:04 PM CST
  • LEAN HOGS (Aug 20) 88.350 -0.375 9/16/19   12:06 PM CST
  • LIVE CATTLE (Oct 19) 98.050 -0.025 9/16/19   12:07 PM CST
  • LIVE CATTLE (Dec 19) 104.175 - 0.200 9/16/19   12:07 PM CST
  • LIVE CATTLE (Feb 20) 110.675 - 0.425 9/16/19   12:07 PM CST
  • LIVE CATTLE (Apr 20) 114.500 - 0.550 9/16/19   12:07 PM CST
  • LIVE CATTLE (Jun 20) 107.325 - 0.625 9/16/19   12:06 PM CST
  • LIVE CATTLE (Aug 20) 105.575 - 0.675 9/16/19   12:05 PM CST
  • MILK CLASS III (Sep 19) 18.35 0.04 9/16/19   11:53 AM CST
  • MILK CLASS III (Oct 19) 19.70 0.50 9/16/19   12:06 PM CST
  • MILK CLASS III (Nov 19) 18.72 0.37 9/16/19   12:02 PM CST
  • MILK CLASS III (Dec 19) 17.90 0.30 9/16/19   12:02 PM CST
  • MILK CLASS III (Jan 20) 17.09 0.19 9/16/19   12:03 PM CST
  • CHEESE - CASH SETTLED (Sep 19) 1.9110 0.0030 9/16/19   12:02 PM CST
  • CHEESE - CASH SETTLED (Oct 19) 2.0580 0.0540 9/16/19   12:07 PM CST
  • CHEESE - CASH SETTLED (Nov 19) 1.9540 0.0390 9/16/19   12:01 PM CST
  • SOYBEAN OIL (Oct 19) 30.02 0.73 9/16/19   12:07 PM CST
  • SOYBEAN OIL (Dec 19) 30.17 0.74 9/16/19   12:07 PM CST
  • SOYBEAN OIL (Jan 20) 30.38 0.74 9/16/19   12:07 PM CST

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

Local Conditions
Earlville, IA
Chg Zip Code: 
Temp: 79oF Feels Like: 80oF
Humid: 74% Dew Pt: 70oF
Barom: 30.14 Wind Dir: SE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:45 Sunset: 7:13
As reported at MONTICELLO, IA at 11:00 AM
View complete Local Weather

4-day Forecast for Earlville, IA
Change Zip Code: 
Date Mon
9/16		 Tue
9/17		 Wed
9/18		 Thu
9/19
Weather
Condition		 Partly Cloudy Partly Cloudy Thunder Storms Thunder Storms
Weather Partly Cloudy Partly Cloudy Thunder Storms Thunder Storms
Temp
L/H (°F)		 61/82 61/81 64/82 65/80
Feels
Like
L/H (°F)		 61/85 61/84 64/87 65/85
Dew Pt
(°F)		 67 65 68 69
Humidity
(%)		 71 82 86 90
Wind Spd
(mph)		 4 7 7 5
Precip
 (%)		 - - 40 49
Precip
Amt (in.)
 None None Rain
0.05		 Rain
0.30
Evap
(in./day)		 0.14 0.14 0.12 0.1
View complete Local Weather

DTN Top Stories

The Bonneville Lock and Dam located east of Portland, Oregon, in the Columbia River Gorge, a crucial link for wheat exports to the Pacific Northwest, was shut down recently because of damage found in the lock. See DTN Ag News. BCash Market Moves ...

Early Friday, China announced it will suspend "additional tariffs" on pork, soybeans and other farm goods, Xinhua News Agency reported. Yet it is unclear exactly what level of tariffs Chinese officials committed to suspend. The National Pork Producers Council wants China to drop the 60% punitive tariffs against U.S. pork. See DTN Ag News. 1^China, Tariffs and Pork Sales...

V3 to V8 growth stages are a critical time to produce a good corn crop. See DTN Ag News. 4^Stand Strong - 5...

Because of heavy rains stretching from Montana through the Dakotas the past two weeks, the U.S. Army Corps of Engineers will adjust the volume of water being released from Gavins Point Dam

  • first lowering the releases to protect Interstate 29 in Iowa, then raising the releases within a few days because of the volume of water in the Upper Missouri River Basin. See DTN Ag News. BRains Force Corps Response...

Before analyzing the Sept. 12 USDA reports, we must first remember the methodology they use, according to Alan Brugler, a DTN contributing analyst. See DTN Ag News. 7^Fine Tuning Corn Yields...


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